Portage Biotech Inc (PRTG)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.3976 | -31.5989245611 | 7.5876 | 7.5876 | 4.63 | 130471 | 5.58209675 | CS |
| 4 | 0.99 | 23.5714285714 | 4.2 | 12.89 | 2.95 | 2116983 | 8.92170255 | CS |
| 12 | -0.453 | -8.02764486975 | 5.643 | 12.89 | 2.95 | 697756 | 8.75145472 | CS |
| 26 | 0.79 | 17.9545454545 | 4.4 | 23.01 | 2.098 | 1538901 | 7.03469006 | CS |
| 52 | -25.61 | -83.1493506494 | 30.8 | 40.8 | 2.098 | 876047 | 7.10024764 | CS |
| 156 | -246.81 | -97.9404761905 | 252 | 252.014 | 2.098 | 310440 | 12.84655017 | CS |
| 260 | -744.81 | -99.308 | 750 | 899.526 | 2.098 | 250257 | 26.85899329 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 5.19 | -0.2 | -3.71 | 5.34 | 5.425 | 4.63 | 99494 |
| 1734996900 | 5.39 | -0.57 | -9.56 | 6 | 6.152 | 5.2604 | 175703 |
| 1734737700 | 5.96 | 0.11 | 1.88 | 5.4 | 6.34 | 5.4 | 59627 |
| 1734651300 | 5.85 | -2.05 | -25.95 | 7.54 | 7.5876 | 5.3501 | 192470 |
| 1734564900 | 7.9 | -1.14 | -12.61 | 8.63 | 9.83 | 7.3 | 1113982 |
| 1734478500 | 9.0399999 | 5.79 | 178.15 | 9.0399999 | 12.89 | 6.0153 | 36578743 |
| 1734392100 | 3.25 | 0.25 | 8.33 | 3.15 | 3.38 | 3.15 | 8123 |
| 1734132900 | 3 | -0.82 | -21.47 | 3.47 | 3.55 | 2.95 | 34835 |
| 1734046500 | 3.82 | 0.01 | 0.26 | 3.94 | 3.955 | 3.7639 | 7363 |
| 1733960100 | 3.81 | -0.06 | -1.55 | 3.78 | 4.0599999 | 3.6601 | 65064 |
| 1733873700 | 3.87 | -0.29 | -6.97 | 4.16 | 4.16 | 3.46 | 74117 |
| 1733787300 | 4.16 | 0.03 | 0.81 | 4.13 | 4.1647999 | 3.99 | 13298 |
| 1733528100 | 4.1264 | 0.1 | 2.39 | 4.09 | 4.2 | 3.9501 | 11523 |
| 1733441700 | 4.03 | -0.08 | -1.95 | 4.1 | 4.1 | 3.99 | 9088 |
| 1733355300 | 4.11 | 0.13 | 3.27 | 4.04 | 4.2436999 | 4.04 | 10866 |
| 1733268900 | 3.98 | -0.06 | -1.49 | 4.1 | 4.15 | 3.92 | 9932 |
| 1733182500 | 4.04 | -0.12 | -2.88 | 4.15 | 4.45 | 3.96 | 19682 |
| 1732917840 | 4.16 | -0.05 | -1.19 | 4.22 | 4.53 | 4.0917 | 15084 |
| 1732750500 | 4.21 | -0.66 | -13.55 | 4.9 | 4.99 | 4.2001 | 18677 |
| 1732664100 | 4.87 | 0.15 | 3.18 | 4.66 | 4.9391 | 4.5879 | 21462 |
| 1732577700 | 4.72 | 0.1 | 2.16 | 4.8099999 | 5 | 4.37 | 21649 |
| 1732318500 | 4.62 | 0.1 | 2.21 | 4.6 | 5 | 4.2911 | 47634 |
| 1732232100 | 4.5199999 | -0.05 | -1.09 | 4.63 | 4.7 | 4.19 | 51649 |
| 1732145700 | 4.57 | 0.42 | 10.12 | 4.09 | 4.78 | 3.81 | 81454 |
| 1732059300 | 4.15 | 0.11 | 2.72 | 4.23 | 4.23 | 3.87 | 9264 |
| 1731972900 | 4.04 | -0.05 | -1.22 | 3.8 | 4.175 | 3.8 | 29758 |
| 1731713700 | 4.09 | 0.14 | 3.54 | 3.97 | 4.41 | 3.97 | 10458 |
| 1731627300 | 3.95 | -0.27 | -6.40 | 4.19 | 4.22 | 3.8 | 31280 |
| 1731540900 | 4.22 | 0.02 | 0.48 | 4.23 | 4.49 | 4.05 | 26852 |
| 1731454500 | 4.2 | 0.02 | 0.48 | 4.09 | 4.48 | 4.09 | 13894 |
| 1731368100 | 4.18 | -0.41 | -8.93 | 4.66 | 5.07 | 4.05 | 27181 |
| 1731108900 | 4.59 | -0.38 | -7.65 | 4.89 | 5.1449999 | 4.59 | 37035 |
| 1731022500 | 4.97 | 0.05 | 1.02 | 4.92 | 5.3 | 4.7699999 | 46656 |
| 1730936100 | 4.92 | 0.03 | 0.61 | 4.95 | 5.38 | 4.7699999 | 44150 |
| 1730849700 | 4.89 | -0.12 | -2.40 | 4.92 | 5.18 | 4.6529 | 72756 |
| 1730763300 | 5.01 | -0.57 | -10.22 | 5.55 | 5.7 | 5 | 29932 |
| 1730500500 | 5.58 | -0.1 | -1.76 | 5.78 | 5.8 | 5.4 | 36599 |
| 1730414100 | 5.68 | 0.13 | 2.34 | 5.55 | 5.845 | 5.5305 | 40023 |
| 1730327700 | 5.55 | -0.4 | -6.72 | 5.8099999 | 6.1932 | 5.55 | 41607 |
| 1730241300 | 5.95 | 0.15 | 2.59 | 5.76 | 6.1282 | 5.6 | 62433 |
| 1730154900 | 5.8 | -0.56 | -8.81 | 6.46 | 6.5599999 | 5.795 | 39475 |
| 1729895700 | 6.36 | 0.18 | 2.91 | 6.22 | 7.11 | 6.1001 | 100912 |
| 1729809300 | 6.18 | 0.54 | 9.57 | 5.65 | 6.99 | 5.42 | 262160 |
| 1729722900 | 5.64 | -0.3 | -5.05 | 5.95 | 5.95 | 5.4115 | 20869 |
| 1729636500 | 5.94 | 0.11 | 1.89 | 5.73 | 5.98 | 5.73 | 14394 |
| 1729550100 | 5.83 | -0.3 | -4.89 | 6.0599999 | 6.0599999 | 5.7699999 | 25904 |
| 1729290900 | 6.13 | -0.58 | -8.64 | 6.74 | 6.74 | 5.9 | 115699 |
| 1729204500 | 6.71 | 0.01 | 0.15 | 6.76 | 7.04 | 6.25 | 83664 |
| 1729118100 | 6.7 | 0.44 | 7.03 | 6.65 | 7.26 | 6.365 | 117461 |
| 1729031700 | 6.26 | -1.13 | -15.29 | 7.25 | 7.38 | 6.121 | 50523 |
| 1728945300 | 7.3899 | 0.31 | 4.38 | 7.05 | 7.45 | 6.7001 | 42308 |
| 1728686100 | 7.08 | 0.29 | 4.27 | 6.84 | 7.13 | 6.6601 | 27867 |
| 1728599700 | 6.79 | -0.11 | -1.59 | 7.07 | 7.07 | 6.5 | 45944 |
| 1728513300 | 6.9 | -0.47 | -6.38 | 7.73 | 8.118 | 6.6848 | 95972 |
| 1728426900 | 7.37 | 1.9 | 34.73 | 5.45 | 7.43 | 5.4425 | 422113 |
| 1728340500 | 5.47 | -0.04 | -0.73 | 5.5 | 5.7299 | 5.3785999 | 37231 |
| 1728081300 | 5.51 | -0.34 | -5.81 | 5.72 | 5.87 | 5.3099999 | 34898 |
| 1727994900 | 5.85 | 0.46 | 8.53 | 5.33 | 6.34 | 5.33 | 63585 |
| 1727908500 | 5.39 | -0.76 | -12.36 | 6.1 | 6.1472 | 5.3 | 68497 |
| 1727822100 | 6.15 | -0.5 | -7.52 | 6.65 | 6.69 | 6.1101 | 49107 |
| 1727735700 | 6.65 | -0.28 | -4.04 | 6.95 | 7.2 | 6.65 | 276634 |
| 1727476500 | 6.93 | -0.24 | -3.35 | 7.36 | 7.49 | 6.914053 | 64869 |
| 1727390100 | 7.17 | 0.2 | 2.87 | 7.4 | 7.69 | 6.9277 | 152015 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
