Skip to main content

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

5.520 -0.020 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.