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

Portage Biotech Inc. - Common Stock (NQ:PRTG)

6.190 +0.070 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 11, 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 (%)
Jul 11, 2025 6.040 6.200 5.800 6.190 18,140 +0.07(+1.14%)
Jul 10, 2025 5.890 6.120 5.740 6.120 18,367 +0.24(+4.08%)
Jul 09, 2025 5.840 5.984 5.713 5.880 10,075 -0.05(-0.84%)
Jul 08, 2025 5.500 6.010 5.500 5.930 13,246 +0.30(+5.33%)
Jul 07, 2025 5.540 5.760 5.250 5.630 25,175 -0.03(-0.53%)
Jul 03, 2025 5.790 5.850 5.660 5.660 10,418 -0.18(-3.08%)
Jul 02, 2025 5.670 6.100 5.600 5.840 18,197 -0.05(-0.85%)
Jul 01, 2025 5.730 5.980 5.540 5.890 27,231 +0.37(+6.70%)
Jun 30, 2025 5.320 6.000 5.320 5.520 35,615 -0.02(-0.36%)
Jun 27, 2025 5.870 5.980 5.410 5.540 43,350 -0.42(-7.05%)
Jun 26, 2025 5.870 6.380 5.710 5.960 85,571 -0.15(-2.45%)
Jun 25, 2025 6.130 6.840 5.410 6.110 4,190,682 +0.73(+13.57%)
Jun 24, 2025 5.530 5.790 5.380 5.380 19,474 +0.09(+1.70%)
Jun 23, 2025 5.520 5.661 5.234 5.290 11,800 -0.27(-4.86%)
Jun 20, 2025 5.550 5.900 5.500 5.560 8,588 +0.02(+0.36%)
Jun 18, 2025 5.780 6.000 5.540 5.540 11,959 -0.20(-3.48%)
Jun 17, 2025 6.000 6.060 5.590 5.740 17,107 -0.29(-4.81%)
Jun 16, 2025 6.100 6.200 5.635 6.030 29,797 +0.04(+0.67%)
Jun 13, 2025 6.090 6.590 5.950 5.990 17,688 -0.32(-5.07%)
Jun 12, 2025 7.000 7.280 6.090 6.310 46,299 -0.80(-11.25%)
Jun 11, 2025 7.530 8.168 7.000 7.110 30,517 -0.67(-8.61%)
Jun 10, 2025 7.550 8.070 7.550 7.780 34,099 +0.18(+2.37%)
Jun 09, 2025 8.410 9.240 7.510 7.600 34,574 -0.81(-9.63%)
Jun 06, 2025 8.340 8.724 8.190 8.410 12,254 +0.03(+0.36%)
Jun 05, 2025 8.370 8.674 8.370 8.380 26,821 -0.30(-3.46%)
Jun 04, 2025 7.680 8.770 7.680 8.680 64,211 +0.97(+12.58%)
Jun 03, 2025 7.520 7.990 7.510 7.710 13,623 -0.01(-0.19%)
Jun 02, 2025 7.830 7.915 7.554 7.725 14,825 -0.31(-3.92%)
May 30, 2025 7.960 8.324 7.870 8.040 4,476 -0.08(-0.99%)
May 29, 2025 8.120 8.350 7.560 8.120 19,005 +0.09(+1.12%)
May 28, 2025 7.820 8.215 7.410 8.030 12,294 +0.05(+0.63%)
May 27, 2025 7.730 8.250 7.730 7.980 37,459 +0.09(+1.14%)
May 23, 2025 8.080 8.220 7.782 7.890 9,632 -0.36(-4.36%)
May 22, 2025 8.800 8.835 7.760 8.250 34,654 +0.16(+1.98%)
May 21, 2025 8.380 8.690 8.090 8.090 20,348 -0.24(-2.88%)
May 20, 2025 7.850 8.434 7.752 8.330 19,016 +0.34(+4.26%)
May 19, 2025 7.640 8.440 7.610 7.990 53,613 +0.10(+1.27%)
May 16, 2025 7.400 8.150 7.400 7.890 21,327 +0.34(+4.50%)
May 15, 2025 7.450 7.874 7.448 7.550 13,447 -0.13(-1.69%)
May 14, 2025 7.800 8.047 7.440 7.680 33,175 -0.28(-3.46%)
May 13, 2025 7.460 8.150 7.454 7.955 46,084 +0.34(+4.53%)
May 12, 2025 8.160 8.250 7.460 7.610 83,513 -0.57(-6.97%)
May 09, 2025 8.660 9.200 8.160 8.180 78,690 -0.84(-9.31%)
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%)
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.