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)

8.260 -0.990 (-10.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 1, 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 (%)
Mar 31, 2025 8.600 9.890 7.900 9.250 645,820 -0.35(-3.65%)
Mar 28, 2025 11.95 13.20 8.721 9.600 29,921,886 +4.89(+103.82%)
Mar 27, 2025 4.400 4.758 4.400 4.710 2,253,239 +0.17(+3.74%)
Mar 26, 2025 4.490 4.690 4.310 4.540 21,947 +0.47(+11.55%)
Mar 25, 2025 4.290 4.462 4.070 4.070 13,439 -0.13(-3.10%)
Mar 24, 2025 4.320 4.800 4.180 4.200 96,665 +0.05(+1.20%)
Mar 21, 2025 4.232 4.275 4.150 4.150 2,851 -0.20(-4.60%)
Mar 20, 2025 4.200 4.350 4.200 4.350 2,067 +0.15(+3.52%)
Mar 19, 2025 4.160 4.325 4.160 4.202 3,751 +0.00(+0.05%)
Mar 18, 2025 4.260 4.300 4.200 4.200 9,530 -0.05(-1.18%)
Mar 17, 2025 4.390 4.390 4.240 4.250 3,921 +0.04(+0.91%)
Mar 14, 2025 4.300 4.490 4.040 4.212 21,785 +0.17(+4.25%)
Mar 13, 2025 4.030 4.426 4.030 4.040 25,188 -0.01(-0.25%)
Mar 12, 2025 4.020 4.240 4.020 4.050 24,132 -0.12(-2.88%)
Mar 11, 2025 4.010 4.268 3.920 4.170 24,007 +0.17(+4.25%)
Mar 10, 2025 4.230 4.390 4.000 4.000 7,625 -0.45(-10.11%)
Mar 07, 2025 4.250 4.450 4.202 4.450 5,938 +0.05(+1.14%)
Mar 06, 2025 4.109 4.450 4.109 4.400 4,218 -0.00(-0.07%)
Mar 05, 2025 4.300 4.480 4.290 4.403 26,797 +0.15(+3.60%)
Mar 04, 2025 3.970 4.340 3.920 4.250 23,764 +0.11(+2.66%)
Mar 03, 2025 4.490 4.522 4.130 4.140 7,209 -0.37(-8.20%)
Feb 28, 2025 4.410 4.700 4.360 4.510 16,059 +0.17(+3.92%)
Feb 27, 2025 4.498 4.920 4.154 4.340 52,126 -0.16(-3.56%)
Feb 26, 2025 4.300 4.500 4.200 4.500 4,815 +0.19(+4.41%)
Feb 25, 2025 4.630 4.630 4.310 4.310 3,828 -0.29(-6.20%)
Feb 24, 2025 4.594 4.981 4.410 4.595 10,877 +0.02(+0.55%)
Feb 21, 2025 4.650 5.000 4.510 4.570 6,494 -0.12(-2.56%)
Feb 20, 2025 4.520 4.960 4.460 4.690 57,002 +0.04(+0.86%)
Feb 19, 2025 4.640 5.000 4.510 4.650 53,069 -0.13(-2.72%)
Feb 18, 2025 4.730 4.800 4.520 4.780 16,160 +0.08(+1.62%)
Feb 14, 2025 4.620 4.815 4.390 4.704 7,787 -0.14(-2.86%)
Feb 13, 2025 4.870 4.920 4.640 4.842 7,443 +0.04(+0.87%)
Feb 12, 2025 4.770 5.090 4.290 4.800 13,730 -0.24(-4.76%)
Feb 11, 2025 4.620 5.340 4.620 5.040 32,947 +0.28(+5.88%)
Feb 10, 2025 4.600 5.120 4.400 4.760 93,062 +0.05(+1.06%)
Feb 07, 2025 4.970 5.240 4.600 4.710 49,715 -0.52(-9.94%)
Feb 06, 2025 4.140 5.300 4.140 5.230 80,611 +0.96(+22.48%)
Feb 05, 2025 4.270 4.480 4.150 4.270 24,968 -0.18(-4.04%)
Feb 04, 2025 4.270 4.500 3.870 4.450 82,154 -0.05(-1.11%)
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 and Conditions.