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

Portage Biotech Inc Ord (NQ: PRTG )

6.930 -0.240 (-3.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Mar 31, 2023 60.00 64.00 58.60 61.80 1,264 +1.80(+3.00%)
Mar 30, 2023 54.00 66.00 53.82 60.00 4,082 +6.40(+11.94%)
Mar 29, 2023 58.20 60.40 53.60 53.60 590 -2.80(-4.96%)
Mar 28, 2023 55.40 61.00 53.00 56.40 684 +2.80(+5.22%)
Mar 27, 2023 55.00 56.80 51.80 53.60 2,002 +0.01(+0.03%)
Mar 24, 2023 50.60 56.00 50.60 53.59 1,899 +1.59(+3.05%)
Mar 23, 2023 51.20 56.60 46.80 52.00 5,685 -0.60(-1.14%)
Mar 22, 2023 60.80 61.09 52.20 52.60 2,824 -7.40(-12.33%)
Mar 21, 2023 58.00 60.80 51.80 60.00 1,212 +3.40(+6.01%)
Mar 20, 2023 56.80 59.00 54.18 56.60 1,217 -2.20(-3.74%)
Mar 17, 2023 61.40 61.40 56.20 58.80 1,433 -3.20(-5.16%)
Mar 16, 2023 58.40 63.00 57.20 62.00 1,316 +2.00(+3.33%)
Mar 15, 2023 61.00 62.00 56.00 60.00 1,576 +0.50(+0.84%)
Mar 14, 2023 65.60 65.60 57.80 59.50 1,964 -1.70(-2.78%)
Mar 13, 2023 66.60 67.50 61.00 61.20 2,545 -4.00(-6.13%)
Mar 10, 2023 67.00 67.60 64.00 65.20 1,218 -4.20(-6.05%)
Mar 09, 2023 68.40 75.60 64.23 69.40 1,742 +0.40(+0.58%)
Mar 08, 2023 75.54 75.54 65.20 69.00 3,503 -0.60(-0.86%)
Mar 07, 2023 72.40 72.40 68.80 69.60 1,270 -4.20(-5.69%)
Mar 06, 2023 69.20 75.23 68.20 73.80 448 +4.40(+6.34%)
Mar 03, 2023 71.40 79.60 68.40 69.40 569 -0.80(-1.14%)
Mar 02, 2023 72.40 79.00 64.40 70.20 519 -3.80(-5.14%)
Mar 01, 2023 84.40 84.40 73.00 74.00 716 -2.40(-3.14%)
Feb 28, 2023 77.20 80.30 74.80 76.40 687 -0.60(-0.78%)
Feb 27, 2023 72.00 78.40 72.00 77.00 1,975 +5.00(+6.94%)
Feb 24, 2023 75.80 78.10 66.80 72.00 1,785 -4.00(-5.26%)
Feb 23, 2023 81.60 82.80 73.40 76.00 1,726 -1.00(-1.30%)
Feb 22, 2023 78.00 82.80 75.00 77.00 1,431 +0.33(+0.44%)
Feb 21, 2023 79.20 83.00 73.80 76.67 1,248 -2.93(-3.69%)
Feb 17, 2023 82.20 85.80 78.00 79.60 1,744 -3.00(-3.63%)
Feb 16, 2023 84.40 87.00 80.60 82.60 1,353 -1.80(-2.13%)
Feb 15, 2023 85.20 89.70 84.40 84.40 1,001 -0.80(-0.94%)
Feb 14, 2023 86.80 87.80 84.60 85.20 440 +0.20(+0.23%)
Feb 13, 2023 88.20 89.00 85.00 85.00 1,227 -1.20(-1.39%)
Feb 10, 2023 97.00 97.00 85.80 86.20 2,395 -10.80(-11.13%)
Feb 09, 2023 94.20 97.20 89.00 97.00 1,953 +4.40(+4.75%)
Feb 08, 2023 92.80 95.80 88.00 92.60 1,277 +1.60(+1.76%)
Feb 07, 2023 88.00 94.00 82.20 91.00 4,211 +1.60(+1.79%)
Feb 06, 2023 90.60 95.24 86.90 89.40 2,315 -2.60(-2.83%)
Feb 03, 2023 96.80 103.20 90.00 92.00 4,918 -7.60(-7.63%)
Feb 02, 2023 102.00 103.20 93.20 99.60 2,455 -1.60(-1.58%)
Feb 01, 2023 102.90 103.10 98.00 101.20 1,017 -1.80(-1.75%)
Jan 31, 2023 108.20 108.20 97.20 103.00 1,611 -1.40(-1.34%)
Jan 30, 2023 101.20 107.98 100.00 104.40 1,431 +1.60(+1.56%)
Jan 27, 2023 107.20 112.00 101.00 102.80 2,769 -3.20(-3.02%)
Jan 26, 2023 108.20 112.40 101.40 106.00 6,215 +0.60(+0.57%)
Jan 25, 2023 104.00 108.80 98.40 105.40 4,214 +1.80(+1.74%)
Jan 24, 2023 99.40 105.80 99.00 103.60 1,386 +1.60(+1.57%)
Jan 23, 2023 99.80 105.80 94.00 102.00 1,740 +3.60(+3.66%)
Jan 20, 2023 101.40 114.80 98.20 98.40 5,720 -1.60(-1.60%)
Jan 19, 2023 100.00 106.20 100.00 100.00 1,152 -1.20(-1.19%)
Jan 18, 2023 106.60 112.80 101.20 101.20 1,243 -3.80(-3.62%)
Jan 17, 2023 113.00 116.60 104.30 105.00 857 -3.92(-3.60%)
Jan 13, 2023 109.80 116.00 103.40 108.92 414 -2.28(-2.05%)
Jan 12, 2023 105.60 111.60 98.20 111.20 1,051 +6.80(+6.51%)
Jan 11, 2023 122.00 125.20 100.80 104.40 5,561 -15.80(-13.14%)
Jan 10, 2023 122.00 127.00 113.40 120.20 666 +1.00(+0.84%)
Jan 09, 2023 129.20 129.20 116.20 119.20 504 -11.86(-9.05%)
Jan 06, 2023 133.20 137.60 118.00 131.06 1,412 -3.14(-2.34%)
Jan 05, 2023 146.60 153.40 134.00 134.20 1,337 -9.80(-6.81%)
Jan 04, 2023 142.80 152.00 139.00 144.00 2,041 +5.00(+3.60%)
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.