Porton Pharma Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	15.98	16.25	15.49	15.63	15.63	-1.51%	19,241,700
Jul 28, 2026	16.30	16.50	15.74	15.87	15.87	-3.29%	13,763,934
Jul 27, 2026	15.50	16.53	15.41	16.41	16.41	4.72%	23,015,030
Jul 24, 2026	16.11	16.74	15.60	15.67	15.67	-3.87%	21,017,578
Jul 23, 2026	16.30	16.95	16.04	16.30	16.30	-2.16%	19,696,832
Jul 22, 2026	16.50	17.55	16.39	16.66	16.66	-0.60%	24,993,143
Jul 21, 2026	16.56	16.78	15.63	16.76	16.76	0.96%	27,939,877
Jul 20, 2026	16.30	17.06	16.08	16.60	16.60	3.04%	28,773,570
Jul 17, 2026	18.30	18.36	16.11	16.11	16.11	-14.13%	42,639,543
Jul 16, 2026	18.69	19.20	17.85	18.76	18.76	-0.53%	41,217,857
Jul 15, 2026	18.00	19.75	17.88	18.86	18.86	2.89%	56,164,816
Jul 14, 2026	18.00	18.34	17.01	18.33	18.33	1.55%	33,788,801
Jul 13, 2026	18.12	18.57	17.99	18.05	18.05	-2.01%	36,683,054
Jul 10, 2026	16.62	18.98	16.62	18.42	18.42	8.74%	53,974,988
Jul 9, 2026	17.12	18.12	16.61	16.94	16.94	-3.42%	36,941,680
Jul 8, 2026	17.72	18.79	17.41	17.54	17.54	-3.52%	35,206,951
Jul 7, 2026	17.86	18.44	17.41	18.18	18.18	1.17%	39,210,690
Jul 6, 2026	17.01	19.00	16.77	17.97	17.97	6.33%	50,760,538
Jul 3, 2026	16.67	16.92	16.16	16.90	16.90	2.99%	26,039,073
Jul 2, 2026	16.59	17.55	16.35	16.41	16.41	-2.55%	29,760,769
Jul 1, 2026	15.95	16.89	15.36	16.84	16.84	3.69%	39,636,525
Jun 30, 2026	17.00	17.05	16.05	16.24	16.24	-7.20%	43,647,270
Jun 29, 2026	16.15	17.59	15.71	17.50	17.50	8.16%	46,035,111
Jun 26, 2026	15.95	17.14	15.95	16.18	16.18	-1.04%	34,662,456
Jun 25, 2026	15.48	16.43	15.11	16.35	16.35	3.74%	43,131,429
Jun 24, 2026	14.70	16.94	14.66	15.76	15.76	7.65%	41,844,006
Jun 23, 2026	14.16	15.06	14.16	14.64	14.64	2.59%	16,967,302
Jun 22, 2026	14.17	14.29	13.60	14.27	14.27	-0.07%	12,740,760
Jun 18, 2026	14.16	14.52	13.98	14.28	14.28	0.85%	10,109,170
Jun 17, 2026	14.15	14.24	13.96	14.16	14.16	-0.07%	8,058,341
Jun 16, 2026	14.02	14.20	13.89	14.17	14.17	0.85%	8,159,842
Jun 15, 2026	14.18	14.19	13.87	14.05	14.05	-0.92%	10,538,520
Jun 12, 2026	13.93	14.29	13.62	14.18	14.18	2.68%	11,487,153
Jun 11, 2026	13.74	13.96	13.57	13.81	13.81	-0.36%	9,987,894
Jun 10, 2026	13.41	13.87	13.31	13.86	13.86	2.74%	12,818,513
Jun 9, 2026	13.46	13.63	13.29	13.49	13.49	1.28%	10,311,779
Jun 8, 2026	13.99	14.15	13.24	13.32	13.32	-4.03%	13,842,522
Jun 5, 2026	14.08	14.19	13.84	13.88	13.88	-0.72%	8,767,900
Jun 4, 2026	14.10	14.21	13.86	13.98	13.98	-1.34%	8,296,331
Jun 3, 2026	14.13	14.38	13.99	14.17	14.17	0.28%	9,607,218
Jun 2, 2026	14.56	14.65	14.02	14.13	14.13	-3.35%	13,499,811
Jun 1, 2026	14.76	14.90	14.58	14.62	14.62	-0.81%	11,527,180
May 29, 2026	14.92	15.22	14.70	14.74	14.74	-0.54%	12,871,902
May 28, 2026	14.70	14.90	14.59	14.82	14.82	0.41%	9,796,729
May 27, 2026	15.06	15.09	14.61	14.76	14.76	-2.32%	10,920,274
May 26, 2026	15.12	15.25	14.78	15.11	15.11	-0.46%	11,563,523
May 25, 2026	15.22	15.31	14.85	15.18	15.18	-0.26%	12,870,155
May 22, 2026	15.82	15.84	15.11	15.22	15.22	-2.69%	16,976,452
May 21, 2026	15.94	16.29	15.60	15.64	15.64	-0.82%	28,396,277
May 20, 2026	14.68	16.51	14.66	15.77	15.77	7.57%	42,647,568