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 (%)
Apr 30, 2021 548.00 570.00 548.00 570.00 735 +6.80(+1.21%)
Apr 29, 2021 537.00 564.80 532.94 563.20 623 +5.00(+0.90%)
Apr 28, 2021 564.57 564.57 541.60 558.20 205 +14.40(+2.65%)
Apr 27, 2021 544.00 544.00 516.40 543.80 734 -23.60(-4.16%)
Apr 26, 2021 563.00 588.36 557.80 567.40 881 +7.40(+1.32%)
Apr 23, 2021 589.80 589.80 538.94 560.00 445 -14.20(-2.47%)
Apr 22, 2021 565.78 585.80 550.00 574.20 733 +14.40(+2.57%)
Apr 21, 2021 564.00 577.25 540.60 559.80 303 -3.20(-0.57%)
Apr 20, 2021 531.00 584.20 531.00 563.00 127 -25.00(-4.25%)
Apr 19, 2021 530.00 588.00 530.00 588.00 424 +48.20(+8.93%)
Apr 16, 2021 570.20 588.26 530.00 539.80 1,135 -41.00(-7.06%)
Apr 15, 2021 609.80 609.80 575.12 580.80 351 +17.40(+3.09%)
Apr 14, 2021 597.17 599.00 562.32 563.40 315 -21.60(-3.69%)
Apr 13, 2021 579.80 590.20 560.80 585.00 230 +5.60(+0.97%)
Apr 12, 2021 583.80 583.80 534.40 579.40 529 -5.21(-0.89%)
Apr 09, 2021 600.00 612.00 580.20 584.61 295 -11.39(-1.91%)
Apr 08, 2021 620.00 634.00 570.60 596.00 1,022 -24.00(-3.87%)
Apr 07, 2021 578.00 639.40 560.00 620.00 694 +40.00(+6.90%)
Apr 06, 2021 578.00 594.80 569.40 580.00 1,022 +5.60(+0.97%)
Apr 05, 2021 570.50 577.19 560.00 574.40 157 +1.00(+0.17%)
Apr 01, 2021 598.00 598.40 566.40 573.40 170 +14.00(+2.50%)
Mar 31, 2021 570.00 570.00 541.55 559.40 242 -10.50(-1.84%)
Mar 30, 2021 582.00 597.00 561.40 569.90 255 +9.11(+1.62%)
Mar 29, 2021 620.20 620.20 542.60 560.79 429 -33.21(-5.59%)
Mar 26, 2021 597.00 649.60 590.00 594.00 1,465 +13.60(+2.34%)
Mar 25, 2021 600.80 600.80 580.40 580.40 465 +0.40(+0.07%)
Mar 24, 2021 640.00 640.00 580.00 580.00 423 -60.00(-9.37%)
Mar 23, 2021 679.20 699.60 640.00 640.00 444 -55.00(-7.91%)
Mar 22, 2021 700.39 700.39 651.65 695.00 213 +29.80(+4.48%)
Mar 19, 2021 668.00 701.00 657.68 665.20 1,125 -3.60(-0.54%)
Mar 18, 2021 621.20 710.00 621.20 668.80 1,123 +9.40(+1.43%)
Mar 17, 2021 667.60 690.00 659.40 659.40 322 -24.60(-3.60%)
Mar 16, 2021 694.00 700.00 684.00 684.00 465 -16.00(-2.29%)
Mar 15, 2021 660.00 719.90 640.00 700.00 1,789 +44.20(+6.74%)
Mar 12, 2021 601.00 660.00 595.80 655.80 1,395 +39.11(+6.34%)
Mar 11, 2021 584.39 620.00 571.10 616.69 1,198 -3.31(-0.53%)
Mar 10, 2021 601.00 620.00 567.20 620.00 603 +39.40(+6.79%)
Mar 09, 2021 570.00 605.00 570.00 580.60 153 +20.40(+3.64%)
Mar 08, 2021 640.00 640.00 552.10 560.20 917 -79.80(-12.47%)
Mar 05, 2021 600.00 700.00 571.12 640.00 1,000 +57.60(+9.89%)
Mar 04, 2021 652.10 664.16 568.57 582.40 1,034 -126.60(-17.86%)
Mar 03, 2021 720.00 720.00 626.41 709.00 428 -11.00(-1.53%)
Mar 02, 2021 680.00 720.00 627.20 720.00 170 +40.60(+5.98%)
Mar 01, 2021 709.90 735.56 660.60 679.40 395 -2.80(-0.41%)
Feb 26, 2021 740.00 740.00 682.02 682.20 385 -49.80(-6.80%)
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.