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 )

5.960 +0.110 (+1.88%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 5.400 6.340 5.400 5.960 60,489 +0.13(+2.23%)
Dec 19, 2024 7.530 7.588 5.350 5.830 182,248 -2.07(-26.20%)
Dec 18, 2024 8.890 9.830 7.300 7.900 1,112,449 -1.14(-12.61%)
Dec 17, 2024 9.040 12.89 6.015 9.040 36,587,196 +5.79(+178.15%)
Dec 16, 2024 3.150 3.380 3.150 3.250 8,123 +0.25(+8.33%)
Dec 13, 2024 3.470 3.550 2.950 3.000 35,345 -0.82(-21.47%)
Dec 12, 2024 3.940 4.130 3.764 3.820 6,469 +0.01(+0.26%)
Dec 11, 2024 3.780 4.060 3.660 3.810 65,064 -0.06(-1.55%)
Dec 10, 2024 3.970 4.091 3.460 3.870 74,117 -0.29(-6.97%)
Dec 09, 2024 4.130 4.165 3.990 4.160 13,297 +0.03(+0.81%)
Dec 06, 2024 4.080 4.200 3.950 4.126 11,523 +0.10(+2.39%)
Dec 05, 2024 4.100 4.100 3.990 4.030 9,088 -0.08(-1.95%)
Dec 04, 2024 4.125 4.244 4.110 4.110 10,607 +0.13(+3.27%)
Dec 03, 2024 4.100 4.150 3.920 3.980 9,928 -0.06(-1.49%)
Dec 02, 2024 4.150 4.450 3.960 4.040 19,682 -0.14(-3.46%)
Nov 29, 2024 4.200 4.530 4.092 4.185 15,084 -0.03(-0.59%)
Nov 27, 2024 4.800 4.990 4.200 4.210 18,677 -0.66(-13.55%)
Nov 26, 2024 4.730 4.939 4.588 4.870 21,462 +0.15(+3.18%)
Nov 25, 2024 4.390 5.000 4.370 4.720 21,650 +0.10(+2.16%)
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 34,895 -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%)
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.