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 )

4.704 -0.138 (-2.86%)
Streaming Delayed Price Updated: 3:41 PM EST, Feb 14, 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 (%)
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%)
Feb 03, 2025 4.400 4.920 3.800 4.500 547,856 +0.09(+2.04%)
Jan 31, 2025 4.560 4.700 4.210 4.410 1,103,416 -0.15(-3.29%)
Jan 30, 2025 4.300 5.500 3.860 4.560 217,778 +0.13(+2.93%)
Jan 29, 2025 4.610 4.710 4.263 4.430 12,911 -0.27(-5.74%)
Jan 28, 2025 3.990 4.977 3.910 4.700 71,120 +0.59(+14.36%)
Jan 27, 2025 4.300 4.590 4.082 4.110 47,819 -0.09(-2.14%)
Jan 24, 2025 4.010 4.620 4.010 4.200 67,267 +0.20(+5.00%)
Jan 23, 2025 4.060 4.150 3.770 4.000 20,010 -0.10(-2.44%)
Jan 22, 2025 4.110 4.150 4.010 4.100 5,127 -0.01(-0.24%)
Jan 21, 2025 4.100 4.268 4.050 4.110 45,650 +0.01(+0.24%)
Jan 17, 2025 4.050 4.400 3.991 4.100 164,096 +0.14(+3.54%)
Jan 16, 2025 3.990 4.150 3.855 3.960 13,119 -0.01(-0.25%)
Jan 15, 2025 4.160 4.270 3.860 3.970 26,768 -0.24(-5.70%)
Jan 14, 2025 4.180 4.568 4.010 4.210 10,252 -0.06(-1.41%)
Jan 13, 2025 4.280 4.604 4.200 4.270 13,745 -0.10(-2.29%)
Jan 10, 2025 4.620 4.983 4.300 4.370 27,354 -0.34(-7.22%)
Jan 08, 2025 4.890 4.950 4.431 4.710 30,942 -0.28(-5.61%)
Jan 07, 2025 5.280 5.280 4.850 4.990 21,365 -0.16(-3.11%)
Jan 06, 2025 4.990 5.840 4.720 5.150 200,702 +0.17(+3.41%)
Jan 03, 2025 4.850 4.990 4.680 4.980 40,724 +0.10(+2.05%)
Jan 02, 2025 5.070 5.200 4.770 4.880 57,345 -0.29(-5.61%)
Dec 31, 2024 5.170 0 +0.03(+0.58%)
Dec 30, 2024 5.150 5.533 5.090 5.140 28,633 -0.12(-2.28%)
Dec 27, 2024 5.510 5.980 5.220 5.260 110,071 -0.33(-5.90%)
Dec 26, 2024 4.830 5.905 4.830 5.590 134,987 +0.40(+7.71%)
Dec 24, 2024 5.425 5.425 4.630 5.190 99,494 -0.20(-3.71%)
Dec 23, 2024 6.000 6.152 5.260 5.390 175,703 -0.57(-9.56%)
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%)
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.