Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
NASDAQ
Portage Biotech Inc (PRTG)
Portage Biotech Inc (PRTG) Historical

PRTG Portage Biotech Inc

0.23

-0.0322 (-12.28%)

May 11 2024 - Closed

Delayed by 15 minutes

PRTG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	0.252299	-0.0099	-3.78%	0.2836	0.4195	0.2251	2,995,899
May 09 2024	0.2622	-0.0297	-10.17%	0.2972	0.2972	0.2531	37,321
May 08 2024	0.2919	-0.0218	-6.95%	0.312	0.329	0.28	94,971
May 07 2024	0.3137	0.008	2.62%	0.31	0.344	0.29	247,520
May 06 2024	0.3057	0.0347	12.80%	0.279	0.36	0.258	283,917
May 03 2024	0.271	0.0111	4.27%	0.27	0.272	0.245	123,944
May 02 2024	0.2599	0.0299	13.00%	0.236	0.26	0.231	42,062
May 01 2024	0.23	-0.0131	-5.39%	0.25	0.26089	0.23	33,105
Apr 30 2024	0.2431	-0.0169	-6.50%	0.261	0.261	0.240101	36,851
Apr 29 2024	0.26	0.0198	8.24%	0.252	0.2646	0.2401	30,505
Apr 26 2024	0.2402	0.0032	1.35%	0.2418	0.2642	0.23	63,299
Apr 25 2024	0.237	-0.0132	-5.28%	0.2589	0.2599	0.229	38,515
Apr 24 2024	0.2502	0.0076	3.13%	0.25	0.2946	0.245	187,059
Apr 23 2024	0.2426	-0.0546	-18.37%	0.2883	0.2883	0.2359	167,301
Apr 22 2024	0.2972	0.0262	9.67%	0.28	0.35	0.2758	429,165
Apr 19 2024	0.271	0.031	12.92%	0.2855	0.3061	0.2299	300,411
Apr 18 2024	0.24	0.0188	8.50%	0.22	0.2998	0.22	146,652
Apr 17 2024	0.2212	-0.0598	-21.28%	0.2726	0.281	0.1999	271,159
Apr 16 2024	0.281	-0.059	-17.35%	0.2897	0.3079	0.2047	259,012
Apr 15 2024	0.34	-0.115	-25.27%	0.463	0.463	0.22	630,863
Apr 12 2024	0.455	-0.045	-9.00%	0.49	0.51	0.3606	281,347
Apr 11 2024	0.50	0.0099	2.02%	0.508	0.5494	0.50	12,797
Apr 10 2024	0.4901	-0.0009	-0.18%	0.5309	0.6399	0.48	86,673
Apr 09 2024	0.491	-0.04506	-8.40%	0.543	0.577	0.481	24,607
Apr 08 2024	0.536055	0.02605	5.11%	0.5165	0.5999	0.511	17,857
Apr 05 2024	0.51	-0.0065	-1.26%	0.503	0.53	0.50	5,661
Apr 04 2024	0.5165	-0.0016	-0.31%	0.511	0.5349	0.501	9,425
Apr 03 2024	0.5181	-0.0092	-1.74%	0.535	0.535	0.511	5,159
Apr 02 2024	0.5273	-0.0257	-4.65%	0.55	0.6399	0.51	20,993
Apr 01 2024	0.553	-0.0103	-1.83%	0.551	0.63999	0.50	16,726
Mar 28 2024	0.5633	0.0233	4.31%	0.571	0.64	0.55	17,067
Mar 27 2024	0.54	0.01	1.89%	0.53	0.64	0.519	66,470
Mar 26 2024	0.53	0.047	9.73%	0.536	0.57999	0.50	32,166
Mar 25 2024	0.483	-0.017	-3.40%	0.512	0.549436	0.46	40,116
Mar 22 2024	0.50	-0.06723	-11.85%	0.5502	0.5799	0.50	39,753
Mar 21 2024	0.567229	0.11723	26.05%	0.4501	0.80	0.45	513,561
Mar 20 2024	0.45	-0.10	-18.18%	0.54	0.56	0.45	12,491
Mar 19 2024	0.55	-0.025	-4.35%	0.56	0.59	0.53	13,500
Mar 18 2024	0.575	0.025	4.55%	0.566	0.65	0.55	18,459
Mar 15 2024	0.55	0.00	0.00%	0.59	0.59	0.535	22,667
Mar 14 2024	0.55	-0.039	-6.62%	0.56	0.585	0.53	14,410
Mar 13 2024	0.589	0.029	5.18%	0.651	0.69	0.548857	42,974
Mar 12 2024	0.56	0.0271	5.09%	0.5722	0.7945	0.54	190,538
Mar 11 2024	0.5329	-0.0268	-4.79%	0.561	0.60	0.5329	7,940
Mar 08 2024	0.5597	0.0096	1.75%	0.58	0.60	0.50155	5,858
Mar 07 2024	0.5501	-0.0196	-3.44%	0.59	0.5997	0.49	8,753
Mar 06 2024	0.5697	0.0055	0.97%	0.60	0.60	0.55	21,539
Mar 05 2024	0.5642	0.0041	0.73%	0.59	0.5999	0.46	27,140
Mar 04 2024	0.5601	-0.0045	-0.80%	0.5919	0.5998	0.55	9,661
Mar 01 2024	0.5646	-0.0254	-4.31%	0.5823	0.6099	0.55	10,902
Feb 29 2024	0.59	-0.11	-15.71%	0.7122	0.7122	0.59	104,104
Feb 28 2024	0.70	0.00	0.00%	0.7137	0.7747	0.66	72,078
Feb 27 2024	0.70	0.055	8.53%	0.621	0.70	0.62	50,268
Feb 26 2024	0.645	0.0607	10.39%	0.79	0.79	0.621	392,836
Feb 23 2024	0.5843	0.0443	8.20%	0.49	0.6499	0.468	217,617
Feb 22 2024	0.54	0.1335	32.84%	0.4063	0.5992	0.4063	212,538
Feb 21 2024	0.4065	-0.0554	-11.99%	0.49	0.49	0.366	246,713
Feb 20 2024	0.4619	-0.0611	-11.68%	0.56	0.5699	0.34	241,857
Feb 16 2024	0.523	-0.0775	-12.91%	0.61	0.65	0.5123	48,661
Feb 15 2024	0.6005	0.0003	0.05%	0.69	0.709	0.60	8,863
Feb 14 2024	0.6002	-0.0298	-4.73%	0.63	0.655	0.6002	7,571
Feb 13 2024	0.63	0.027	4.48%	0.6032	0.6894	0.603	10,971

Portage Biotech

Delayed Upgrade Clock