Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Portage Biotech Inc. - Common Stock (NQ:PRTG)

8.040 -0.080 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 7.960 8.324 7.870 8.040 4,476 -0.08(-0.99%)
May 29, 2025 8.120 8.350 7.560 8.120 19,005 +0.09(+1.12%)
May 28, 2025 7.820 8.215 7.410 8.030 12,294 +0.05(+0.63%)
May 27, 2025 7.730 8.250 7.730 7.980 37,459 +0.09(+1.14%)
May 23, 2025 8.080 8.220 7.782 7.890 9,632 -0.36(-4.36%)
May 22, 2025 8.800 8.835 7.760 8.250 34,654 +0.16(+1.98%)
May 21, 2025 8.380 8.690 8.090 8.090 20,348 -0.24(-2.88%)
May 20, 2025 7.850 8.434 7.752 8.330 19,016 +0.34(+4.26%)
May 19, 2025 7.640 8.440 7.610 7.990 53,613 +0.10(+1.27%)
May 16, 2025 7.400 8.150 7.400 7.890 21,327 +0.34(+4.50%)
May 15, 2025 7.450 7.874 7.448 7.550 13,447 -0.13(-1.69%)
May 14, 2025 7.800 8.047 7.440 7.680 33,175 -0.28(-3.46%)
May 13, 2025 7.460 8.150 7.454 7.955 46,084 +0.34(+4.53%)
May 12, 2025 8.160 8.250 7.460 7.610 83,513 -0.57(-6.97%)
May 09, 2025 8.660 9.200 8.160 8.180 78,690 -0.84(-9.31%)
May 08, 2025 8.470 9.340 8.290 9.020 194,718 +0.38(+4.40%)
May 07, 2025 8.810 8.843 8.440 8.640 57,261 -0.15(-1.71%)
May 06, 2025 10.25 10.25 8.500 8.790 79,417 -1.02(-10.40%)
May 05, 2025 9.970 10.30 9.602 9.810 77,596 -0.46(-4.48%)
May 02, 2025 10.72 10.94 9.810 10.27 124,016 -0.49(-4.55%)
May 01, 2025 11.55 12.18 10.41 10.76 210,582 -1.09(-9.20%)
Apr 30, 2025 10.77 12.24 10.31 11.85 434,160 +0.82(+7.43%)
Apr 29, 2025 10.01 11.47 9.770 11.03 350,085 +0.26(+2.41%)
Apr 28, 2025 11.31 11.51 9.550 10.77 8,702,056 +2.32(+27.46%)
Apr 25, 2025 9.150 9.290 8.110 8.450 97,455 -0.82(-8.85%)
Apr 24, 2025 9.030 9.860 8.880 9.270 185,512 +0.29(+3.23%)
Apr 23, 2025 9.640 10.14 8.700 8.980 240,627 -0.88(-8.92%)
Apr 22, 2025 9.020 15.82 8.500 9.860 5,733,160 +0.77(+8.47%)
Apr 21, 2025 7.800 9.800 7.800 9.090 456,565 +1.25(+15.94%)
Apr 17, 2025 7.920 8.880 7.000 7.840 861,609 +1.09(+16.15%)
Apr 16, 2025 7.220 7.750 6.750 6.750 71,378 -1.24(-15.52%)
Apr 15, 2025 8.480 9.000 7.850 7.990 190,675 -0.89(-10.02%)
Apr 14, 2025 8.700 9.720 7.110 8.880 791,363 +0.29(+3.38%)
Apr 11, 2025 5.140 13.11 5.140 8.590 31,291,148 +3.49(+68.43%)
Apr 10, 2025 4.920 5.630 4.800 5.100 42,527 +0.08(+1.59%)
Apr 09, 2025 4.900 5.475 4.576 5.020 114,396 +0.12(+2.45%)
Apr 08, 2025 5.410 6.444 4.900 4.900 57,106 -0.43(-8.07%)
Apr 07, 2025 5.310 5.940 5.150 5.330 87,406 -0.35(-6.16%)
Apr 04, 2025 6.000 6.030 5.521 5.680 33,477 -0.35(-5.80%)
Apr 03, 2025 6.700 7.000 6.000 6.030 48,439 -0.95(-13.61%)
Apr 02, 2025 7.490 8.100 6.550 6.980 164,668 -1.28(-15.50%)
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 following
Privacy Policy and Terms Of Service.