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

Portage Biotech Inc Ord (NQ: PRTG )

3.450 -1.070 (-23.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 2024 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 (%)
Aug 30, 2024 4.550 4.555 3.110 3.450 196,003 -1.07(-23.67%)
Aug 29, 2024 6.730 6.730 4.520 4.520 194,738 -2.13(-32.03%)
Aug 28, 2024 6.390 6.650 5.870 6.650 178,583 +0.26(+4.07%)
Aug 27, 2024 6.370 7.280 6.120 6.390 840,580 -0.03(-0.47%)
Aug 26, 2024 5.750 6.670 5.300 6.420 1,180,637 +0.42(+7.00%)
Aug 23, 2024 4.250 8.280 3.900 6.000 49,669,160 +3.30(+122.20%)
Aug 22, 2024 2.590 2.790 2.420 2.700 113,171 +0.05(+1.90%)
Aug 21, 2024 2.540 2.820 2.450 2.650 61,094 +0.05(+1.92%)
Aug 20, 2024 2.410 2.730 2.300 2.600 186,688 +0.04(+1.56%)
Aug 19, 2024 2.340 3.070 2.300 2.560 466,888 -0.19(-6.91%)
Aug 16, 2024 3.270 3.573 2.750 2.750 234,753 -0.75(-21.43%)
Aug 15, 2024 2.250 4.540 2.210 3.500 2,511,816 +1.35(+62.79%)
Aug 14, 2024 2.358 2.654 2.098 2.150 65,281 -0.31(-12.67%)
Aug 13, 2024 2.740 2.776 2.200 2.462 52,258 -0.54(-18.10%)
Aug 12, 2024 3.104 3.290 2.940 3.006 3,893 +0.02(+0.67%)
Aug 09, 2024 3.200 3.386 2.936 2.986 8,976 -0.25(-7.84%)
Aug 08, 2024 3.200 3.374 3.200 3.240 4,220 +0.02(+0.68%)
Aug 07, 2024 3.204 3.454 3.030 3.218 6,622 +0.05(+1.71%)
Aug 06, 2024 2.860 3.196 2.860 3.164 7,459 +0.35(+12.44%)
Aug 05, 2024 2.680 3.200 2.642 2.814 19,156 -0.38(-11.84%)
Aug 02, 2024 3.630 3.630 3.116 3.192 12,138 -0.36(-10.24%)
Aug 01, 2024 3.594 3.778 3.482 3.556 4,152 +0.03(+0.97%)
Jul 31, 2024 3.926 4.000 3.522 3.522 16,065 -0.32(-8.38%)
Jul 30, 2024 4.008 4.020 3.804 3.844 9,536 -0.10(-2.49%)
Jul 29, 2024 3.960 4.060 3.802 3.942 4,631 +0.03(+0.82%)
Jul 26, 2024 3.842 4.000 3.842 3.910 8,452 -0.02(-0.46%)
Jul 25, 2024 3.764 4.170 3.440 3.928 39,595 +0.25(+6.74%)
Jul 24, 2024 3.880 3.880 3.424 3.680 18,701 -0.12(-3.16%)
Jul 23, 2024 3.796 4.090 3.722 3.800 15,804 -0.08(-2.01%)
Jul 22, 2024 4.000 4.342 3.620 3.878 72,754 -0.70(-15.36%)
Jul 19, 2024 3.600 4.976 3.420 4.582 410,503 +0.91(+24.65%)
Jul 18, 2024 3.838 3.998 3.620 3.676 14,574 -0.16(-4.27%)
Jul 17, 2024 3.880 4.018 3.644 3.840 22,393 +0.04(+1.05%)
Jul 16, 2024 3.598 4.120 3.466 3.800 29,106 +0.20(+5.56%)
Jul 15, 2024 3.540 3.870 3.410 3.600 23,885 +0.02(+0.56%)
Jul 12, 2024 3.576 3.738 3.464 3.580 30,116 -0.02(-0.50%)
Jul 11, 2024 3.290 3.600 3.152 3.598 40,475 +0.21(+6.07%)
Jul 10, 2024 3.024 3.500 3.022 3.392 118,633 +0.37(+12.10%)
Jul 09, 2024 3.080 3.268 2.900 3.026 86,469 +0.07(+2.23%)
Jul 08, 2024 3.000 3.096 2.844 2.960 184,916 -0.06(-1.99%)
Jul 05, 2024 3.520 3.600 2.626 3.020 369,492 -0.59(-16.34%)
Jul 03, 2024 3.502 3.820 3.502 3.610 6,182 +0.11(+3.08%)
Jul 02, 2024 3.732 3.798 3.420 3.502 15,393 -0.42(-10.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.