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 UNCHANGED
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 (%)
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%)
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.