ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

PMGC Holdings Inc. - Common Stock (NQ:ELAB)

1.460 -0.090 (-5.80%)
Streaming Delayed Price Updated: 10:36 AM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 1.580 1.620 1.490 1.550 221,779 -0.05(-3.13%)
Dec 24, 2025 1.680 1.700 1.570 1.600 183,556 -0.08(-4.76%)
Dec 23, 2025 1.820 1.850 1.620 1.680 415,941 -0.33(-16.42%)
Dec 22, 2025 2.360 2.390 1.946 2.010 2,760,293 -0.25(-11.06%)
Dec 19, 2025 2.180 2.275 2.150 2.260 92,709 +0.08(+3.67%)
Dec 18, 2025 2.350 2.350 2.050 2.180 239,342 -0.13(-5.63%)
Dec 17, 2025 2.970 3.180 2.100 2.310 8,852,779 -0.98(-29.68%)
Dec 16, 2025 3.330 3.330 3.020 3.285 37,797 -0.02(-0.76%)
Dec 15, 2025 3.870 3.870 3.302 3.310 96,377 -0.54(-14.03%)
Dec 12, 2025 3.780 4.007 3.760 3.850 66,875 -0.26(-6.33%)
Dec 11, 2025 4.280 4.400 3.915 4.110 124,578 -0.21(-4.86%)
Dec 10, 2025 4.390 4.550 4.070 4.320 122,470 -0.07(-1.59%)
Dec 09, 2025 4.880 4.880 4.070 4.390 298,464 -0.55(-11.13%)
Dec 08, 2025 5.220 5.600 4.500 4.940 4,364,104 -0.02(-0.40%)
Dec 05, 2025 5.040 5.050 4.898 4.960 13,076 -0.02(-0.40%)
Dec 04, 2025 5.070 5.170 4.890 4.980 21,451 -0.14(-2.73%)
Dec 03, 2025 5.200 5.290 5.030 5.120 21,468 -0.26(-4.83%)
Dec 02, 2025 5.300 5.415 5.027 5.380 7,039 +0.11(+2.09%)
Dec 01, 2025 5.050 5.316 5.007 5.270 12,753 -0.04(-0.75%)
Nov 28, 2025 5.280 5.320 5.190 5.310 5,787 +0.03(+0.57%)
Nov 26, 2025 5.130 5.280 5.000 5.280 13,770 +0.04(+0.76%)
Nov 25, 2025 4.810 5.300 4.640 5.240 26,824 +0.43(+8.94%)
Nov 24, 2025 4.630 5.100 4.523 4.810 29,546 +0.09(+1.91%)
Nov 21, 2025 4.770 4.770 4.500 4.720 12,694 -0.05(-1.05%)
Nov 20, 2025 4.970 5.140 4.660 4.770 62,962 -0.21(-4.12%)
Nov 19, 2025 4.850 5.170 4.800 4.975 78,960 +0.08(+1.74%)
Nov 18, 2025 4.980 5.221 4.890 4.890 47,148 -0.32(-6.14%)
Nov 17, 2025 5.270 5.490 5.210 5.210 32,162 -0.09(-1.70%)
Nov 14, 2025 5.480 5.535 5.300 5.300 13,910 -0.21(-3.81%)
Nov 13, 2025 5.660 5.970 5.500 5.510 31,051 -0.15(-2.65%)
Nov 12, 2025 5.740 5.740 5.402 5.660 15,376 -0.10(-1.74%)
Nov 11, 2025 5.590 6.130 5.480 5.760 36,633 +0.16(+2.86%)
Nov 10, 2025 5.440 5.657 5.370 5.600 42,635 +0.17(+3.13%)
Nov 07, 2025 5.450 5.530 5.220 5.430 45,974 +0.01(+0.18%)
Nov 06, 2025 5.500 5.568 5.286 5.420 37,840 -0.13(-2.34%)
Nov 05, 2025 5.650 5.650 5.433 5.550 25,282 -0.20(-3.39%)
Nov 04, 2025 5.860 5.930 5.630 5.745 28,942 -0.24(-3.93%)
Nov 03, 2025 6.000 6.216 5.870 5.980 31,471 +0.06(+0.93%)
Oct 31, 2025 5.880 6.067 5.820 5.925 28,600 -0.11(-1.74%)
Oct 30, 2025 5.950 6.140 5.825 6.030 85,188 +0.19(+3.25%)
Oct 29, 2025 5.900 5.970 5.750 5.840 396,654 -0.15(-2.50%)
Oct 28, 2025 6.120 6.405 5.960 5.990 49,798 +0.04(+0.67%)
Oct 27, 2025 5.990 6.110 5.900 5.950 41,621 -0.09(-1.49%)
Oct 24, 2025 6.030 6.119 5.830 6.040 71,309 -0.07(-1.15%)
Oct 23, 2025 6.100 6.410 6.100 6.110 31,321 -0.07(-1.13%)
Oct 22, 2025 6.090 6.632 6.000 6.180 104,524 -0.54(-8.04%)
Oct 21, 2025 6.740 7.000 6.700 6.720 54,020 -0.16(-2.33%)
Oct 20, 2025 6.750 7.380 6.600 6.880 156,172 -0.01(-0.15%)
Oct 17, 2025 7.350 7.596 6.690 6.890 113,088 -0.89(-11.44%)
Oct 16, 2025 6.300 8.800 6.240 7.780 420,019 +0.34(+4.57%)
Oct 15, 2025 7.660 7.660 6.630 7.440 560,761 -1.59(-17.61%)
Oct 14, 2025 9.690 11.13 8.190 9.030 20,376,958 +3.82(+73.32%)
Oct 13, 2025 5.250 5.300 5.000 5.210 4,268,334 -0.26(-4.75%)
Oct 10, 2025 5.950 5.950 5.270 5.470 102,109 -0.63(-10.33%)
Oct 09, 2025 6.170 6.300 5.762 6.100 132,670 -0.19(-3.02%)
Oct 08, 2025 6.600 6.900 6.195 6.290 445,938 -0.05(-0.79%)
Oct 07, 2025 6.140 6.670 5.750 6.340 1,283,329 +0.93(+17.19%)
Oct 06, 2025 5.250 5.600 5.250 5.410 45,115 +0.07(+1.31%)
Oct 03, 2025 5.410 5.650 5.140 5.340 32,670 -0.10(-1.84%)
Oct 02, 2025 5.180 5.650 5.020 5.440 84,689 +0.27(+5.22%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.