Portage Biotech Inc Ord (NQ: PRTG )

9.910 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 182.00 170.40 173.60 1,402 -10.40(-5.65%)
Jan 28, 2022 184.00 196.20 173.40 184.00 1,288 +0.60(+0.33%)
Jan 27, 2022 186.48 199.01 178.20 183.40 317 -2.80(-1.50%)
Jan 26, 2022 203.60 208.80 182.40 186.20 671 -17.40(-8.55%)
Jan 25, 2022 175.00 205.60 171.40 203.60 805 +26.40(+14.90%)
Jan 24, 2022 171.40 179.80 160.00 177.20 1,614 -0.60(-0.34%)
Jan 21, 2022 183.00 193.20 174.80 177.80 989 -9.20(-4.92%)
Jan 20, 2022 200.00 201.44 174.88 187.00 1,402 -15.00(-7.43%)
Jan 19, 2022 205.80 209.40 200.00 202.00 809 -0.40(-0.20%)
Jan 18, 2022 231.40 231.40 200.00 202.40 480 -8.40(-3.98%)
Jan 14, 2022 210.80 0 +2.20(+1.05%)
Jan 13, 2022 212.40 214.00 204.00 208.60 506 -7.80(-3.60%)
Jan 12, 2022 219.80 230.90 210.70 216.40 1,159 +1.40(+0.65%)
Jan 11, 2022 213.00 222.00 200.00 215.00 770 +6.20(+2.97%)
Jan 10, 2022 215.80 215.87 202.70 208.80 784 -12.80(-5.78%)
Jan 07, 2022 215.40 228.73 215.40 221.60 793 +2.20(+1.00%)
Jan 06, 2022 233.90 233.90 216.60 219.40 650 -12.60(-5.43%)
Jan 05, 2022 225.40 233.40 214.20 232.00 821 +4.40(+1.93%)
Jan 04, 2022 235.00 242.80 219.70 227.60 904 -12.40(-5.17%)
Jan 03, 2022 220.20 242.00 215.40 240.00 1,000 +25.40(+11.84%)
Dec 31, 2021 223.60 229.80 211.40 214.60 1,099 -4.60(-2.10%)
Dec 30, 2021 219.00 224.80 210.40 219.20 1,605 +0.20(+0.09%)
Dec 29, 2021 228.00 229.93 216.00 219.00 833 -8.20(-3.61%)
Dec 28, 2021 240.35 240.52 226.00 227.20 1,089 -15.60(-6.43%)
Dec 27, 2021 252.00 252.01 235.80 242.80 514 -9.20(-3.65%)
Dec 23, 2021 257.20 261.07 250.20 252.00 643 -6.60(-2.55%)
Dec 22, 2021 250.20 263.80 250.20 258.60 1,108 -0.60(-0.23%)
Dec 21, 2021 253.80 269.80 252.20 259.20 697 +4.40(+1.73%)
Dec 20, 2021 262.00 268.80 250.80 254.80 872 -11.80(-4.43%)
Dec 17, 2021 247.80 268.80 247.80 266.60 961 +16.40(+6.55%)
Dec 16, 2021 253.60 258.20 237.60 250.20 793 +7.60(+3.13%)
Dec 15, 2021 235.40 250.00 225.20 242.60 1,458 +7.00(+2.97%)
Dec 14, 2021 249.00 256.60 230.40 235.60 565 -15.20(-6.06%)
Dec 13, 2021 255.20 262.00 240.81 250.80 1,012 -3.00(-1.18%)
Dec 10, 2021 258.00 271.60 250.00 253.80 1,001 -6.40(-2.46%)
Dec 09, 2021 255.20 274.20 255.20 260.20 691 -14.20(-5.17%)
Dec 08, 2021 254.60 276.80 250.20 274.40 1,407 +18.00(+7.02%)
Dec 07, 2021 255.60 260.00 240.00 256.40 2,587 +4.40(+1.75%)
Dec 06, 2021 261.80 278.60 237.00 252.00 5,919 -9.60(-3.67%)
Dec 03, 2021 271.20 273.60 253.30 261.60 2,179 -17.80(-6.37%)
Dec 02, 2021 274.60 282.00 264.60 279.40 2,197 +9.60(+3.56%)
Dec 01, 2021 301.40 301.40 262.60 269.80 3,402 -24.80(-8.42%)
Nov 30, 2021 300.00 308.25 287.21 294.60 2,056 -5.40(-1.80%)
Nov 29, 2021 321.00 333.60 300.00 300.00 2,236 -12.20(-3.91%)
Nov 26, 2021 310.00 336.34 310.00 312.20 1,234 -13.60(-4.17%)
Nov 24, 2021 331.40 358.42 316.60 325.80 3,169 -14.00(-4.12%)
Nov 23, 2021 357.00 367.74 333.40 339.80 1,485 -15.60(-4.39%)
Nov 22, 2021 385.20 407.43 353.80 355.40 3,806 -27.00(-7.06%)
Nov 19, 2021 402.40 427.60 381.24 382.40 1,872 -29.00(-7.05%)
Nov 18, 2021 428.40 416.00 402.20 411.40 1,155 -8.40(-2.00%)
Nov 17, 2021 415.91 454.49 415.91 419.80 445 -2.60(-0.62%)
Nov 16, 2021 440.20 460.90 418.20 422.40 475 -14.80(-3.39%)
Nov 15, 2021 436.00 479.80 408.90 437.20 1,836 +2.60(+0.60%)
Nov 12, 2021 440.60 441.61 424.32 434.60 408 -0.20(-0.05%)
Nov 11, 2021 426.60 459.90 426.60 434.80 492 +8.20(+1.92%)
Nov 10, 2021 449.60 426.60 426.60 893 -29.80(-6.53%)
Nov 09, 2021 450.00 463.60 438.00 456.40 718 +0.60(+0.13%)
Nov 08, 2021 464.03 477.85 440.20 455.80 743 -16.60(-3.51%)
Nov 05, 2021 476.00 478.40 460.00 472.40 1,414 -2.20(-0.46%)
Nov 04, 2021 475.00 475.00 461.80 474.60 843 -0.20(-0.04%)
Nov 03, 2021 451.80 479.00 444.00 474.80 724 +10.40(+2.24%)
Nov 02, 2021 440.20 468.80 440.20 464.40 1,751 +16.60(+3.71%)
Nov 01, 2021 416.80 448.00 408.00 447.80 2,197 +39.80(+9.75%)
Oct 29, 2021 408.00 425.00 407.00 408.00 975 +3.80(+0.94%)
Oct 28, 2021 389.80 408.98 385.60 404.20 1,931 +17.60(+4.55%)
Oct 27, 2021 387.00 390.00 383.60 386.60 782 -0.40(-0.10%)
Oct 26, 2021 384.80 387.00 1,956 +9.20(+2.44%)
Oct 25, 2021 374.80 384.80 370.00 377.80 481 -3.40(-0.89%)
Oct 22, 2021 374.20 383.60 371.00 381.20 426 +11.20(+3.03%)
Oct 21, 2021 382.00 407.19 365.80 370.00 861 -20.40(-5.23%)
Oct 20, 2021 390.00 399.97 382.20 390.40 594 -6.00(-1.51%)
Oct 19, 2021 400.00 418.26 382.00 396.40 440 -4.20(-1.05%)
Oct 18, 2021 407.80 429.78 397.60 400.60 378 -15.20(-3.66%)
Oct 15, 2021 431.40 431.40 403.00 415.80 703 +4.20(+1.02%)
Oct 14, 2021 415.60 434.80 411.60 411.60 734 -8.60(-2.05%)
Oct 13, 2021 417.80 439.00 400.83 420.20 1,098 +12.20(+2.99%)
Oct 12, 2021 398.00 412.20 394.00 408.00 522 +13.80(+3.50%)
Oct 11, 2021 386.64 418.60 386.64 394.20 656 -13.60(-3.33%)
Oct 08, 2021 410.73 410.73 393.47 407.80 493 -1.00(-0.24%)
Oct 07, 2021 382.00 408.80 380.00 408.80 552 +25.20(+6.57%)
Oct 06, 2021 415.60 415.60 373.80 383.60 894 -30.60(-7.39%)
Oct 05, 2021 410.20 417.62 402.00 414.20 611 -5.80(-1.38%)
Oct 04, 2021 411.60 431.80 405.00 420.00 1,075 +8.60(+2.09%)
Oct 01, 2021 408.60 423.50 393.65 411.40 762 +5.00(+1.23%)
Sep 30, 2021 418.20 418.20 400.00 406.40 601 -7.60(-1.84%)
Sep 29, 2021 420.00 421.68 392.95 414.00 825 +4.60(+1.12%)
Sep 28, 2021 426.20 434.80 400.00 409.40 613 -13.80(-3.26%)
Sep 27, 2021 430.00 435.80 410.20 423.20 818 -7.60(-1.76%)
Sep 24, 2021 438.80 438.80 416.20 430.80 800 -8.00(-1.82%)
Sep 23, 2021 415.00 438.80 412.60 438.80 1,424 +27.00(+6.56%)
Sep 22, 2021 394.40 415.00 389.60 411.80 1,510 +17.00(+4.31%)
Sep 21, 2021 380.20 401.60 370.00 394.80 1,070 +17.60(+4.67%)
Sep 20, 2021 376.60 410.00 360.56 377.20 843 -8.80(-2.28%)
Sep 17, 2021 388.40 415.40 378.00 386.00 5,593 +0.20(+0.05%)
Sep 16, 2021 374.20 395.60 356.35 385.80 1,663 +6.40(+1.69%)
Sep 15, 2021 364.00 379.40 359.71 379.40 1,140 +14.40(+3.95%)
Sep 14, 2021 364.80 379.40 349.91 365.00 1,660 -1.00(-0.27%)
Sep 13, 2021 380.40 386.80 348.60 366.00 2,475 -11.20(-2.97%)
Sep 10, 2021 390.00 399.00 372.80 377.20 603 -5.20(-1.36%)
Sep 09, 2021 393.80 397.50 381.00 382.40 738 -3.00(-0.78%)
Sep 08, 2021 398.20 404.00 368.00 385.40 2,312 -15.70(-3.91%)
Sep 07, 2021 436.00 444.60 396.80 401.10 1,580 -30.30(-7.02%)
Sep 03, 2021 438.00 441.80 416.20 431.40 1,381 -6.60(-1.51%)
Sep 02, 2021 450.40 450.40 413.00 438.00 1,575 +5.80(+1.34%)
Sep 01, 2021 409.40 432.20 396.00 432.20 802 +26.00(+6.40%)
Aug 31, 2021 415.00 428.60 394.60 406.20 1,199 -7.40(-1.79%)
Aug 30, 2021 430.00 437.10 413.60 413.60 696 -15.80(-3.68%)
Aug 27, 2021 415.00 432.00 412.60 429.40 1,014 +12.80(+3.07%)
Aug 26, 2021 443.00 456.40 412.00 416.60 2,014 -31.40(-7.01%)
Aug 25, 2021 440.00 456.00 437.96 448.00 1,688 +7.00(+1.59%)
Aug 24, 2021 432.20 446.40 430.00 441.00 1,231 +3.40(+0.78%)
Aug 23, 2021 406.00 437.60 391.40 437.60 2,804 +38.00(+9.51%)
Aug 20, 2021 374.20 412.96 365.20 399.60 2,458 +19.60(+5.16%)
Aug 19, 2021 387.80 397.40 363.80 380.00 3,321 +1.00(+0.26%)
Aug 18, 2021 354.00 390.00 353.80 379.00 2,421 +26.20(+7.43%)
Aug 17, 2021 343.20 353.00 332.40 352.80 446 +2.60(+0.74%)
Aug 16, 2021 349.40 353.80 327.29 350.20 741 +3.80(+1.10%)
Aug 13, 2021 345.00 348.20 330.00 346.40 558 +0.40(+0.12%)
Aug 12, 2021 343.40 362.60 338.40 346.00 1,113 +3.00(+0.87%)
Aug 11, 2021 336.00 349.80 328.20 343.00 1,031 +15.40(+4.70%)
Aug 10, 2021 337.20 348.50 321.00 327.60 888 -15.00(-4.38%)
Aug 09, 2021 309.00 347.47 304.50 342.60 1,678 +38.60(+12.70%)
Aug 06, 2021 306.60 311.52 298.99 304.00 771 -8.00(-2.56%)
Aug 05, 2021 276.40 314.00 275.40 312.00 3,334 +39.00(+14.29%)
Aug 04, 2021 287.20 288.10 268.00 273.00 2,946 -14.00(-4.88%)
Aug 03, 2021 300.00 300.00 284.00 287.00 1,412 -12.80(-4.27%)
Aug 02, 2021 306.00 308.00 281.40 299.80 2,305 -2.80(-0.93%)
Jul 30, 2021 314.80 319.99 302.00 302.60 2,532 -14.20(-4.48%)
Jul 29, 2021 334.80 334.80 315.60 316.80 1,038 -10.60(-3.24%)
Jul 28, 2021 327.20 340.00 320.00 327.40 1,455 +1.60(+0.49%)
Jul 27, 2021 332.40 339.00 310.60 325.80 2,248 -1.60(-0.49%)
Jul 26, 2021 346.60 348.80 325.20 327.40 1,396 -19.00(-5.48%)
Jul 23, 2021 348.40 351.06 341.20 346.40 907 -5.80(-1.65%)
Jul 22, 2021 338.40 355.20 337.28 352.20 1,749 +12.80(+3.77%)
Jul 21, 2021 339.00 350.00 333.80 339.40 1,799 +1.80(+0.53%)
Jul 20, 2021 340.00 352.51 325.20 337.60 2,980 -2.40(-0.71%)
Jul 19, 2021 338.50 350.78 331.40 340.00 4,517 +0.00(+0.00%)
Jul 16, 2021 340.60 350.60 336.00 340.00 3,315 -2.00(-0.58%)
Jul 15, 2021 365.20 371.60 335.40 342.00 4,925 -23.20(-6.35%)
Jul 14, 2021 376.00 396.00 361.00 365.20 2,598 -9.00(-2.41%)
Jul 13, 2021 413.40 427.00 371.00 374.20 2,141 -34.80(-8.51%)
Jul 12, 2021 440.00 440.00 404.20 409.00 1,868 -32.60(-7.38%)
Jul 09, 2021 388.20 450.80 376.03 441.60 4,236 +57.60(+15.00%)
Jul 08, 2021 373.20 397.40 364.80 384.00 4,472 -4.60(-1.18%)
Jul 07, 2021 418.20 418.20 365.00 388.60 11,217 -36.80(-8.65%)
Jul 06, 2021 444.40 444.40 416.00 425.40 3,023 -13.80(-3.14%)
Jul 02, 2021 435.20 453.80 424.50 439.20 1,720 -7.80(-1.74%)
Jul 01, 2021 432.20 451.40 414.40 447.00 3,150 +27.80(+6.63%)
Jun 30, 2021 455.20 460.89 415.00 419.20 6,887 -35.80(-7.87%)
Jun 29, 2021 485.80 502.80 444.60 455.00 6,893 -25.00(-5.21%)
Jun 28, 2021 503.80 514.00 475.10 480.00 6,011 -25.00(-4.95%)
Jun 25, 2021 512.00 525.20 490.00 505.00 30,933 -14.00(-2.70%)
Jun 24, 2021 494.60 535.00 494.64 519.00 55,036 -177.00(-25.43%)
Jun 23, 2021 720.40 720.40 654.00 696.00 3,667 +17.80(+2.62%)
Jun 22, 2021 792.80 792.98 652.40 678.20 3,694 -115.80(-14.58%)
Jun 21, 2021 794.60 839.80 768.00 794.00 1,862 -4.00(-0.50%)
Jun 18, 2021 854.60 899.53 765.20 798.00 1,985 -58.20(-6.80%)
Jun 17, 2021 776.20 856.20 776.20 856.20 1,540 +56.20(+7.03%)
Jun 16, 2021 763.20 800.00 763.20 800.00 1,089 +20.00(+2.56%)
Jun 15, 2021 797.00 797.00 757.20 780.00 984 +0.00(+0.00%)
Jun 14, 2021 699.60 794.60 698.80 780.00 3,319 +100.00(+14.71%)
Jun 11, 2021 620.00 682.60 615.00 680.00 909 +60.00(+9.68%)
Jun 10, 2021 619.80 620.00 600.80 620.00 822 +15.60(+2.58%)
Jun 09, 2021 593.80 619.60 586.80 604.40 1,113 +0.60(+0.10%)
Jun 08, 2021 620.00 620.00 587.20 603.80 1,408 -13.80(-2.23%)
Jun 07, 2021 600.40 620.00 599.80 617.60 2,177 +20.00(+3.35%)
Jun 04, 2021 614.00 616.00 585.75 597.60 623 -6.80(-1.13%)
Jun 03, 2021 620.00 620.00 590.52 604.40 1,710 -5.80(-0.95%)
Jun 02, 2021 582.00 617.40 580.80 610.20 2,462 +28.40(+4.88%)
Jun 01, 2021 580.00 585.20 577.25 581.80 1,140 +19.80(+3.52%)
May 28, 2021 575.00 580.80 560.00 562.00 1,032 +4.80(+0.86%)
May 27, 2021 542.20 566.85 541.00 557.20 683 +12.20(+2.24%)
May 26, 2021 540.20 547.07 526.80 545.00 841 +14.20(+2.68%)
May 25, 2021 560.40 561.20 528.00 530.80 937 -20.40(-3.70%)
May 24, 2021 549.80 570.20 541.00 551.20 857 -2.60(-0.47%)
May 21, 2021 550.00 565.00 548.00 553.80 503 +1.80(+0.33%)
May 20, 2021 559.80 559.80 545.20 552.00 401 -3.00(-0.54%)
May 19, 2021 559.80 568.80 550.80 555.00 381 -10.40(-1.84%)
May 18, 2021 550.00 570.00 543.79 565.40 991 +13.20(+2.39%)
May 17, 2021 570.00 587.60 546.52 552.20 1,022 -23.80(-4.13%)
May 14, 2021 560.00 576.00 560.00 576.00 619 +15.20(+2.71%)
May 13, 2021 598.80 598.80 545.40 560.80 495 +9.20(+1.67%)
May 12, 2021 567.68 594.00 546.46 551.60 921 -6.60(-1.18%)
May 11, 2021 570.00 590.00 558.00 558.20 1,153 -16.80(-2.92%)
May 10, 2021 551.60 588.80 549.00 575.00 1,376 +15.60(+2.79%)
May 07, 2021 564.00 564.00 550.62 559.40 477 -6.20(-1.10%)
May 06, 2021 548.40 572.08 532.85 565.60 963 +7.20(+1.29%)
May 05, 2021 555.80 583.60 544.31 558.40 836 -1.60(-0.29%)
May 04, 2021 560.00 566.30 542.05 560.00 644 -9.00(-1.58%)
May 03, 2021 557.60 569.00 557.60 569.00 534 -1.00(-0.18%)
Apr 30, 2021 548.00 570.00 548.00 570.00 735 +6.80(+1.21%)
Apr 29, 2021 537.00 564.80 532.94 563.20 623 +5.00(+0.90%)
Apr 28, 2021 564.57 564.57 541.60 558.20 205 +14.40(+2.65%)
Apr 27, 2021 544.00 544.00 516.40 543.80 734 -23.60(-4.16%)
Apr 26, 2021 563.00 588.36 557.80 567.40 881 +7.40(+1.32%)
Apr 23, 2021 589.80 589.80 538.94 560.00 445 -14.20(-2.47%)
Apr 22, 2021 565.78 585.80 550.00 574.20 733 +14.40(+2.57%)
Apr 21, 2021 564.00 577.25 540.60 559.80 303 -3.20(-0.57%)
Apr 20, 2021 531.00 584.20 531.00 563.00 127 -25.00(-4.25%)
Apr 19, 2021 530.00 588.00 530.00 588.00 424 +48.20(+8.93%)
Apr 16, 2021 570.20 588.26 530.00 539.80 1,135 -41.00(-7.06%)
Apr 15, 2021 609.80 609.80 575.12 580.80 351 +17.40(+3.09%)
Apr 14, 2021 597.17 599.00 562.32 563.40 315 -21.60(-3.69%)
Apr 13, 2021 579.80 590.20 560.80 585.00 230 +5.60(+0.97%)
Apr 12, 2021 583.80 583.80 534.40 579.40 529 -5.21(-0.89%)
Apr 09, 2021 600.00 612.00 580.20 584.61 295 -11.39(-1.91%)
Apr 08, 2021 620.00 634.00 570.60 596.00 1,022 -24.00(-3.87%)
Apr 07, 2021 578.00 639.40 560.00 620.00 694 +40.00(+6.90%)
Apr 06, 2021 578.00 594.80 569.40 580.00 1,022 +5.60(+0.97%)
Apr 05, 2021 570.50 577.19 560.00 574.40 157 +1.00(+0.17%)
Apr 01, 2021 598.00 598.40 566.40 573.40 170 +14.00(+2.50%)
Mar 31, 2021 570.00 570.00 541.55 559.40 242 -10.50(-1.84%)
Mar 30, 2021 582.00 597.00 561.40 569.90 255 +9.11(+1.62%)
Mar 29, 2021 620.20 620.20 542.60 560.79 429 -33.21(-5.59%)
Mar 26, 2021 597.00 649.60 590.00 594.00 1,465 +13.60(+2.34%)
Mar 25, 2021 600.80 600.80 580.40 580.40 465 +0.40(+0.07%)
Mar 24, 2021 640.00 640.00 580.00 580.00 423 -60.00(-9.37%)
Mar 23, 2021 679.20 699.60 640.00 640.00 444 -55.00(-7.91%)
Mar 22, 2021 700.39 700.39 651.65 695.00 213 +29.80(+4.48%)
Mar 19, 2021 668.00 701.00 657.68 665.20 1,125 -3.60(-0.54%)
Mar 18, 2021 621.20 710.00 621.20 668.80 1,123 +9.40(+1.43%)
Mar 17, 2021 667.60 690.00 659.40 659.40 322 -24.60(-3.60%)
Mar 16, 2021 694.00 700.00 684.00 684.00 465 -16.00(-2.29%)
Mar 15, 2021 660.00 719.90 640.00 700.00 1,789 +44.20(+6.74%)
Mar 12, 2021 601.00 660.00 595.80 655.80 1,395 +39.11(+6.34%)
Mar 11, 2021 584.39 620.00 571.10 616.69 1,198 -3.31(-0.53%)
Mar 10, 2021 601.00 620.00 567.20 620.00 603 +39.40(+6.79%)
Mar 09, 2021 570.00 605.00 570.00 580.60 153 +20.40(+3.64%)
Mar 08, 2021 640.00 640.00 552.10 560.20 917 -79.80(-12.47%)
Mar 05, 2021 600.00 700.00 571.12 640.00 1,000 +57.60(+9.89%)
Mar 04, 2021 652.10 664.16 568.57 582.40 1,034 -126.60(-17.86%)
Mar 03, 2021 720.00 720.00 626.41 709.00 428 -11.00(-1.53%)
Mar 02, 2021 680.00 720.00 627.20 720.00 170 +40.60(+5.98%)
Mar 01, 2021 709.90 735.56 660.60 679.40 395 -2.80(-0.41%)
Feb 26, 2021 740.00 740.00 682.02 682.20 385 -49.80(-6.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.