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

Portage Biotech Inc Ord (NQ: PRTG )

4.620 +0.100 (+2.21%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 4.450 5.000 4.291 4.620 47,634 +0.10(+2.21%)
Nov 21, 2024 4.680 4.700 4.190 4.520 51,649 -0.05(-1.09%)
Nov 20, 2024 4.090 4.780 3.810 4.570 81,454 +0.42(+10.12%)
Nov 19, 2024 4.230 4.230 3.870 4.150 9,264 +0.11(+2.72%)
Nov 18, 2024 3.800 4.175 3.800 4.040 29,758 -0.05(-1.22%)
Nov 15, 2024 4.140 4.410 3.970 4.090 23,699 +0.14(+3.54%)
Nov 14, 2024 4.190 4.220 3.800 3.950 30,980 -0.27(-6.40%)
Nov 13, 2024 4.230 4.490 4.050 4.220 26,852 +0.02(+0.48%)
Nov 12, 2024 4.090 4.480 4.090 4.200 13,852 +0.02(+0.48%)
Nov 11, 2024 4.660 5.070 4.050 4.180 27,181 -0.41(-8.93%)
Nov 08, 2024 4.890 5.145 4.590 4.590 37,035 -0.38(-7.65%)
Nov 07, 2024 4.920 5.300 4.770 4.970 46,656 +0.05(+1.02%)
Nov 06, 2024 4.950 5.380 4.770 4.920 44,147 +0.03(+0.61%)
Nov 05, 2024 4.920 5.105 4.653 4.890 72,585 -0.12(-2.40%)
Nov 04, 2024 5.550 5.700 5.000 5.010 29,932 -0.57(-10.22%)
Nov 01, 2024 5.780 5.800 5.400 5.580 36,599 -0.10(-1.76%)
Oct 31, 2024 5.550 5.845 5.530 5.680 40,123 +0.13(+2.34%)
Oct 30, 2024 5.810 6.193 5.550 5.550 41,607 -0.40(-6.72%)
Oct 29, 2024 5.760 6.128 5.600 5.950 76,406 +0.15(+2.59%)
Oct 28, 2024 6.460 6.560 5.795 5.800 39,738 -0.56(-8.81%)
Oct 25, 2024 6.220 7.110 6.100 6.360 101,492 +0.18(+2.91%)
Oct 24, 2024 5.650 6.990 5.420 6.180 262,160 +0.54(+9.57%)
Oct 23, 2024 5.950 5.950 5.412 5.640 36,933 -0.30(-5.05%)
Oct 22, 2024 5.730 5.980 5.730 5.940 14,394 +0.11(+1.89%)
Oct 21, 2024 6.060 6.060 5.770 5.830 25,904 -0.30(-4.89%)
Oct 18, 2024 6.740 6.740 5.900 6.130 115,806 -0.58(-8.64%)
Oct 17, 2024 7.040 7.040 6.250 6.710 83,664 +0.01(+0.15%)
Oct 16, 2024 6.650 7.260 6.365 6.700 117,461 +0.44(+7.03%)
Oct 15, 2024 7.250 7.380 6.121 6.260 51,139 -1.13(-15.29%)
Oct 14, 2024 7.050 7.450 6.700 7.390 42,308 +0.31(+4.38%)
Oct 11, 2024 6.840 7.130 6.660 7.080 27,873 +0.29(+4.27%)
Oct 10, 2024 7.070 7.070 6.500 6.790 45,944 -0.11(-1.59%)
Oct 09, 2024 7.730 8.118 6.685 6.900 95,973 -0.47(-6.38%)
Oct 08, 2024 5.450 7.430 5.442 7.370 422,381 +1.90(+34.73%)
Oct 07, 2024 5.500 5.730 5.379 5.470 37,231 -0.04(-0.73%)
Oct 04, 2024 5.720 5.870 5.310 5.510 34,900 -0.34(-5.81%)
Oct 03, 2024 5.330 6.340 5.330 5.850 63,593 +0.46(+8.53%)
Oct 02, 2024 6.100 6.147 5.300 5.390 68,498 -0.76(-12.36%)
Oct 01, 2024 6.650 6.650 6.110 6.150 49,107 -0.50(-7.52%)
Sep 30, 2024 6.950 7.200 6.650 6.650 276,636 -0.28(-4.04%)
Sep 27, 2024 7.360 7.490 6.914 6.930 64,897 -0.24(-3.35%)
Sep 26, 2024 7.400 7.690 6.928 7.170 152,026 +0.20(+2.87%)
Sep 25, 2024 6.930 7.740 6.800 6.970 78,338 +0.14(+2.05%)
Sep 24, 2024 7.780 7.780 6.830 6.830 105,901 -0.98(-12.55%)
Sep 23, 2024 8.520 8.994 7.350 7.810 149,109 -0.91(-10.44%)
Sep 20, 2024 10.09 10.66 8.300 8.720 492,720 -1.49(-14.59%)
Sep 19, 2024 11.64 12.93 8.270 10.21 2,477,138 +0.30(+3.03%)
Sep 18, 2024 12.64 23.01 8.800 9.910 51,505,976 +5.38(+118.76%)
Sep 17, 2024 4.040 4.890 3.850 4.530 101,039 +0.61(+15.56%)
Sep 16, 2024 3.570 4.180 3.570 3.920 117,346 +0.36(+10.11%)
Sep 13, 2024 3.620 3.920 3.540 3.560 43,349 +0.04(+1.14%)
Sep 12, 2024 3.410 3.616 3.410 3.520 34,150 +0.14(+4.14%)
Sep 11, 2024 3.100 3.700 3.031 3.380 76,169 +0.23(+7.30%)
Sep 10, 2024 2.830 3.730 2.830 3.150 382,686 +0.31(+10.92%)
Sep 09, 2024 2.970 3.190 2.810 2.840 21,398 -0.13(-4.38%)
Sep 06, 2024 3.360 3.390 2.900 2.970 34,341 -0.42(-12.39%)
Sep 05, 2024 3.900 4.010 3.200 3.390 90,373 -0.42(-11.02%)
Sep 04, 2024 3.700 3.990 3.580 3.810 118,256 +0.11(+2.97%)
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.