Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Portage Biotech Inc Ord (NQ: PRTG )

8.720 -1.490 (-14.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 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 (%)
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%)
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.