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)

9.020 +0.380 (+4.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 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%)
Apr 01, 2025 9.310 9.578 7.960 8.260 270,770 -0.99(-10.70%)
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%)
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.