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

Portage Biotech Inc. - Common Stock (NQ: PRTG )

4.040 -0.010 (-0.25%)
Streaming Delayed Price Updated: 3:09 PM EDT, Mar 13, 2025 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 13, 2025 4.030 4.426 4.030 4.040 25,188 -0.01(-0.25%)
Mar 12, 2025 4.020 4.240 4.020 4.050 24,132 -0.12(-2.88%)
Mar 11, 2025 4.010 4.268 3.920 4.170 24,007 +0.17(+4.25%)
Mar 10, 2025 4.230 4.390 4.000 4.000 7,625 -0.45(-10.11%)
Mar 07, 2025 4.250 4.450 4.202 4.450 5,938 +0.05(+1.14%)
Mar 06, 2025 4.109 4.450 4.109 4.400 4,218 -0.00(-0.07%)
Mar 05, 2025 4.300 4.480 4.290 4.403 26,797 +0.15(+3.60%)
Mar 04, 2025 3.970 4.340 3.920 4.250 23,764 +0.11(+2.66%)
Mar 03, 2025 4.490 4.522 4.130 4.140 7,209 -0.37(-8.20%)
Feb 28, 2025 4.410 4.700 4.360 4.510 16,059 +0.17(+3.92%)
Feb 27, 2025 4.498 4.920 4.154 4.340 52,126 -0.16(-3.56%)
Feb 26, 2025 4.300 4.500 4.200 4.500 4,815 +0.19(+4.41%)
Feb 25, 2025 4.630 4.630 4.310 4.310 3,828 -0.29(-6.20%)
Feb 24, 2025 4.594 4.981 4.410 4.595 10,877 +0.02(+0.55%)
Feb 21, 2025 4.650 5.000 4.510 4.570 6,494 -0.12(-2.56%)
Feb 20, 2025 4.520 4.960 4.460 4.690 57,002 +0.04(+0.86%)
Feb 19, 2025 4.640 5.000 4.510 4.650 53,069 -0.13(-2.72%)
Feb 18, 2025 4.730 4.800 4.520 4.780 16,160 +0.08(+1.62%)
Feb 14, 2025 4.620 4.815 4.390 4.704 7,787 -0.14(-2.86%)
Feb 13, 2025 4.870 4.920 4.640 4.842 7,443 +0.04(+0.87%)
Feb 12, 2025 4.770 5.090 4.290 4.800 13,730 -0.24(-4.76%)
Feb 11, 2025 4.620 5.340 4.620 5.040 32,947 +0.28(+5.88%)
Feb 10, 2025 4.600 5.120 4.400 4.760 93,062 +0.05(+1.06%)
Feb 07, 2025 4.970 5.240 4.600 4.710 49,715 -0.52(-9.94%)
Feb 06, 2025 4.140 5.300 4.140 5.230 80,611 +0.96(+22.48%)
Feb 05, 2025 4.270 4.480 4.150 4.270 24,968 -0.18(-4.04%)
Feb 04, 2025 4.270 4.500 3.870 4.450 82,154 -0.05(-1.11%)
Feb 03, 2025 4.400 4.920 3.800 4.500 547,856 +0.09(+2.04%)
Jan 31, 2025 4.560 4.700 4.210 4.410 1,103,416 -0.15(-3.29%)
Jan 30, 2025 4.300 5.500 3.860 4.560 217,778 +0.13(+2.93%)
Jan 29, 2025 4.610 4.710 4.263 4.430 12,911 -0.27(-5.74%)
Jan 28, 2025 3.990 4.977 3.910 4.700 71,120 +0.59(+14.36%)
Jan 27, 2025 4.300 4.590 4.082 4.110 47,819 -0.09(-2.14%)
Jan 24, 2025 4.010 4.620 4.010 4.200 67,267 +0.20(+5.00%)
Jan 23, 2025 4.060 4.150 3.770 4.000 20,010 -0.10(-2.44%)
Jan 22, 2025 4.110 4.150 4.010 4.100 5,127 -0.01(-0.24%)
Jan 21, 2025 4.100 4.268 4.050 4.110 45,650 +0.01(+0.24%)
Jan 17, 2025 4.050 4.400 3.991 4.100 164,096 +0.14(+3.54%)
Jan 16, 2025 3.990 4.150 3.855 3.960 13,119 -0.01(-0.25%)
Jan 15, 2025 4.160 4.270 3.860 3.970 26,768 -0.24(-5.70%)
Jan 14, 2025 4.180 4.568 4.010 4.210 10,252 -0.06(-1.41%)
Jan 13, 2025 4.280 4.604 4.200 4.270 13,745 -0.10(-2.29%)
Jan 10, 2025 4.620 4.983 4.300 4.370 27,354 -0.34(-7.22%)
Jan 08, 2025 4.890 4.950 4.431 4.710 30,942 -0.28(-5.61%)
Jan 07, 2025 5.280 5.280 4.850 4.990 21,365 -0.16(-3.11%)
Jan 06, 2025 4.990 5.840 4.720 5.150 200,702 +0.17(+3.41%)
Jan 03, 2025 4.850 4.990 4.680 4.980 40,724 +0.10(+2.05%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.