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 )

4.360 -0.070 (-1.58%)
Streaming Delayed Price Updated: 10:37 AM EST, Jan 30, 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 (%)
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 -0.05(-0.83%)
Dec 19, 2024 7.530 7.588 5.350 6.010 187,811 -1.89(-23.92%)
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%)
Dec 02, 2024 4.150 4.450 3.960 4.040 19,682 -0.14(-3.46%)
Nov 29, 2024 4.200 4.530 4.092 4.185 15,084 -0.03(-0.59%)
Nov 27, 2024 4.800 4.990 4.200 4.210 18,677 -0.66(-13.55%)
Nov 26, 2024 4.730 4.939 4.588 4.870 21,462 +0.15(+3.18%)
Nov 25, 2024 4.390 5.000 4.370 4.720 21,650 +0.10(+2.16%)
Nov 22, 2024 4.450 5.000 4.291 4.620 47,634 +0.10(+2.21%)
Nov 21, 2024 4.680 4.700 4.190 4.520 51,649 -0.05(-1.09%)
Nov 20, 2024 4.090 4.780 3.810 4.570 81,454 +0.42(+10.12%)
Nov 19, 2024 4.230 4.230 3.870 4.150 9,264 +0.11(+2.72%)
Nov 18, 2024 3.800 4.175 3.800 4.040 29,758 -0.05(-1.22%)
Nov 15, 2024 4.140 4.410 3.970 4.090 23,699 +0.14(+3.54%)
Nov 14, 2024 4.190 4.220 3.800 3.950 30,980 -0.27(-6.40%)
Nov 13, 2024 4.230 4.490 4.050 4.220 26,852 +0.02(+0.48%)
Nov 12, 2024 4.090 4.480 4.090 4.200 13,852 +0.02(+0.48%)
Nov 11, 2024 4.660 5.070 4.050 4.180 27,181 -0.41(-8.93%)
Nov 08, 2024 4.890 5.145 4.590 4.590 37,035 -0.38(-7.65%)
Nov 07, 2024 4.920 5.300 4.770 4.970 46,656 +0.05(+1.02%)
Nov 06, 2024 4.950 5.380 4.770 4.920 44,147 +0.03(+0.61%)
Nov 05, 2024 4.920 5.105 4.653 4.890 72,585 -0.12(-2.40%)
Nov 04, 2024 5.550 5.700 5.000 5.010 29,932 -0.57(-10.22%)
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.