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

Portage Biotech Inc Ord (NQ: PRTG )

9.292 -0.918 (-8.99%)
Streaming Delayed Price Updated: 12:01 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 (%)
Jul 29, 2022 199.40 202.40 199.40 202.40 552 +3.00(+1.50%)
Jul 28, 2022 202.00 207.80 198.00 199.40 604 -2.40(-1.19%)
Jul 27, 2022 199.00 208.01 195.86 201.80 779 +2.20(+1.10%)
Jul 26, 2022 187.40 200.00 182.89 199.60 1,409 +9.60(+5.05%)
Jul 25, 2022 184.00 199.93 183.60 190.00 795 -4.40(-2.26%)
Jul 22, 2022 194.20 203.00 192.90 194.40 974 -2.60(-1.32%)
Jul 21, 2022 200.00 203.60 193.60 197.00 1,058 -2.00(-1.01%)
Jul 20, 2022 185.20 221.30 185.20 199.00 1,805 +11.50(+6.13%)
Jul 19, 2022 181.00 194.40 178.00 187.50 1,017 +5.50(+3.02%)
Jul 18, 2022 179.80 188.00 172.00 182.00 904 +1.80(+1.00%)
Jul 15, 2022 182.80 182.80 170.00 180.20 604 +2.20(+1.24%)
Jul 14, 2022 173.20 184.00 173.00 178.00 1,237 -2.00(-1.11%)
Jul 13, 2022 171.20 182.20 170.40 180.00 1,218 +9.60(+5.63%)
Jul 12, 2022 170.80 182.40 163.50 170.40 938 -2.80(-1.62%)
Jul 11, 2022 163.60 183.00 163.60 173.20 1,738 +5.80(+3.46%)
Jul 08, 2022 152.40 170.00 150.94 167.40 1,665 +15.20(+9.99%)
Jul 07, 2022 152.00 159.80 146.00 152.20 1,783 -2.20(-1.42%)
Jul 06, 2022 146.80 155.20 142.80 154.40 1,347 +3.80(+2.52%)
Jul 05, 2022 140.60 154.60 134.90 150.60 1,932 +8.80(+6.21%)
Jul 01, 2022 141.00 146.40 139.20 141.80 1,434 +2.20(+1.58%)
Jun 30, 2022 140.20 146.20 135.40 139.60 1,961 -6.20(-4.25%)
Jun 29, 2022 140.40 152.20 140.40 145.80 1,538 +5.60(+3.99%)
Jun 28, 2022 149.00 153.80 140.20 140.20 1,101 -11.20(-7.40%)
Jun 27, 2022 131.20 153.40 130.20 151.40 1,612 +17.40(+12.99%)
Jun 24, 2022 140.40 150.20 120.20 134.00 26,029 -3.80(-2.76%)
Jun 23, 2022 145.60 149.00 130.00 137.80 2,304 -6.00(-4.17%)
Jun 22, 2022 152.00 158.70 141.00 143.80 2,122 -11.40(-7.35%)
Jun 21, 2022 155.00 162.00 149.60 155.20 2,633 +6.00(+4.02%)
Jun 17, 2022 164.00 172.10 147.20 149.20 2,819 -17.40(-10.44%)
Jun 16, 2022 178.60 178.60 164.19 166.60 1,520 -12.00(-6.72%)
Jun 15, 2022 207.81 207.81 171.20 178.60 1,973 -17.60(-8.97%)
Jun 14, 2022 219.20 233.80 191.20 196.20 1,565 -38.40(-16.37%)
Jun 13, 2022 220.00 236.20 200.20 234.60 1,620 +14.60(+6.64%)
Jun 10, 2022 236.60 236.60 205.00 220.00 1,393 -19.00(-7.95%)
Jun 09, 2022 227.80 239.80 216.00 239.00 2,373 +17.60(+7.95%)
Jun 08, 2022 218.60 229.00 210.60 221.40 1,684 +2.20(+1.00%)
Jun 07, 2022 173.00 225.70 173.00 219.20 3,506 +42.00(+23.70%)
Jun 06, 2022 198.00 198.00 173.00 177.20 1,434 -16.40(-8.47%)
Jun 03, 2022 187.20 199.40 180.60 193.60 1,596 +1.80(+0.94%)
Jun 02, 2022 198.06 200.59 188.40 191.80 745 -2.20(-1.13%)
Jun 01, 2022 204.20 211.60 192.00 194.00 1,300 -6.00(-3.00%)
May 31, 2022 192.00 210.27 192.00 200.00 1,505 +3.20(+1.63%)
May 27, 2022 187.60 208.70 180.52 196.80 2,083 +10.00(+5.35%)
May 26, 2022 162.00 190.80 161.60 186.80 2,114 +23.20(+14.18%)
May 25, 2022 144.40 175.00 144.40 163.60 1,666 +16.00(+10.84%)
May 24, 2022 170.40 173.00 142.20 147.60 3,873 -27.80(-15.85%)
May 23, 2022 161.00 194.00 161.00 175.40 6,374 +12.60(+7.74%)
May 20, 2022 138.00 172.60 135.40 162.80 3,042 +30.40(+22.96%)
May 19, 2022 131.00 139.80 128.60 132.40 1,426 +1.80(+1.38%)
May 18, 2022 125.20 136.00 124.60 130.60 1,240 +2.00(+1.56%)
May 17, 2022 125.00 131.60 123.00 128.60 1,234 +8.00(+6.63%)
May 16, 2022 129.80 129.80 117.40 120.60 632 -3.40(-2.74%)
May 13, 2022 120.00 131.00 118.10 124.00 1,866 +4.00(+3.33%)
May 12, 2022 110.60 121.20 110.60 120.00 1,173 +6.80(+6.01%)
May 11, 2022 127.00 133.60 107.00 113.20 3,579 -12.80(-10.16%)
May 10, 2022 117.91 145.20 117.91 126.00 9,432 +15.20(+13.72%)
May 09, 2022 104.00 113.40 104.00 110.80 2,955 +2.20(+2.03%)
May 06, 2022 104.00 111.96 101.80 108.60 667 +5.40(+5.23%)
May 05, 2022 118.40 121.00 101.00 103.20 1,410 -11.00(-9.63%)
May 04, 2022 106.60 114.60 100.60 114.20 1,219 +10.00(+9.60%)
May 03, 2022 108.40 108.40 95.30 104.20 1,852 -3.00(-2.80%)
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.