Portage Biotech Inc. (PRTG)
NASDAQ: PRTG · Real-Time Price · USD
4.110
+0.010 (0.24%)
Jan 21, 2025, 4:00 PM EST - Market closed
Portage Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 4.10 | 4.27 | 4.05 | 4.11 | 4.11 | 0.24% | 45,650 |
| Jan 17, 2025 | 4.05 | 4.40 | 3.99 | 4.10 | 4.10 | 3.54% | 164,096 |
| Jan 16, 2025 | 3.99 | 4.15 | 3.86 | 3.96 | 3.96 | -0.25% | 13,120 |
| Jan 15, 2025 | 4.16 | 4.27 | 3.86 | 3.97 | 3.97 | -5.70% | 26,776 |
| Jan 14, 2025 | 4.18 | 4.57 | 4.01 | 4.21 | 4.21 | -1.41% | 10,252 |
| Jan 13, 2025 | 4.28 | 4.60 | 4.20 | 4.27 | 4.27 | -2.29% | 13,745 |
| Jan 10, 2025 | 4.62 | 4.98 | 4.30 | 4.37 | 4.37 | -7.22% | 27,354 |
| Jan 8, 2025 | 4.89 | 4.95 | 4.43 | 4.71 | 4.71 | -5.61% | 30,942 |
| Jan 7, 2025 | 5.28 | 5.28 | 4.85 | 4.99 | 4.99 | -3.11% | 21,365 |
| Jan 6, 2025 | 4.99 | 5.84 | 4.72 | 5.15 | 5.15 | 3.41% | 200,757 |
| Jan 3, 2025 | 4.85 | 4.99 | 4.68 | 4.98 | 4.98 | 2.05% | 40,724 |
| Jan 2, 2025 | 5.07 | 5.20 | 4.77 | 4.88 | 4.88 | -5.61% | 57,347 |
| Dec 31, 2024 | 5.33 | 5.86 | 5.03 | 5.17 | 5.17 | 0.58% | 35,129 |
| Dec 30, 2024 | 5.15 | 5.53 | 5.09 | 5.14 | 5.14 | -2.28% | 28,643 |
| Dec 27, 2024 | 5.51 | 5.98 | 5.22 | 5.26 | 5.26 | -5.90% | 110,071 |
| Dec 26, 2024 | 4.83 | 5.91 | 4.83 | 5.59 | 5.59 | 7.71% | 135,084 |
| Dec 24, 2024 | 5.43 | 5.43 | 4.63 | 5.19 | 5.19 | -3.71% | 99,494 |
| Dec 23, 2024 | 6.00 | 6.15 | 5.26 | 5.39 | 5.39 | -9.56% | 175,731 |
| Dec 20, 2024 | 5.40 | 6.34 | 5.40 | 5.96 | 5.96 | 1.88% | 60,489 |
| Dec 19, 2024 | 7.53 | 7.59 | 5.35 | 5.85 | 5.85 | -25.95% | 193,548 |
| Dec 18, 2024 | 8.89 | 9.83 | 7.30 | 7.90 | 7.90 | -12.61% | 1,116,117 |
| Dec 17, 2024 | 9.04 | 12.89 | 6.02 | 9.04 | 9.04 | 178.15% | 36,531,199 |
| Dec 16, 2024 | 3.15 | 3.38 | 3.15 | 3.25 | 3.25 | 8.33% | 8,123 |
| Dec 13, 2024 | 3.47 | 3.55 | 2.95 | 3.00 | 3.00 | -21.47% | 35,345 |
| Dec 12, 2024 | 3.94 | 4.13 | 3.76 | 3.82 | 3.82 | 0.26% | 7,375 |
| Dec 11, 2024 | 3.78 | 4.06 | 3.66 | 3.81 | 3.81 | -1.55% | 65,064 |
| Dec 10, 2024 | 3.97 | 4.09 | 3.46 | 3.87 | 3.87 | -6.97% | 74,117 |
| Dec 9, 2024 | 4.13 | 4.17 | 3.99 | 4.16 | 4.16 | 0.82% | 13,298 |
| Dec 6, 2024 | 4.08 | 4.20 | 3.95 | 4.13 | 4.13 | 2.38% | 11,523 |
| Dec 5, 2024 | 4.10 | 4.10 | 3.99 | 4.03 | 4.03 | -1.95% | 9,088 |
| Dec 4, 2024 | 4.13 | 4.24 | 4.11 | 4.11 | 4.11 | 3.27% | 10,866 |
| Dec 3, 2024 | 4.10 | 4.15 | 3.92 | 3.98 | 3.98 | -1.49% | 10,032 |
| Dec 2, 2024 | 4.15 | 4.45 | 3.96 | 4.04 | 4.04 | -3.46% | 19,682 |
| Nov 29, 2024 | 4.20 | 4.53 | 4.09 | 4.19 | 4.19 | -0.59% | 15,084 |
| Nov 27, 2024 | 4.80 | 4.99 | 4.20 | 4.21 | 4.21 | -13.55% | 18,677 |
| Nov 26, 2024 | 4.73 | 4.94 | 4.59 | 4.87 | 4.87 | 3.18% | 21,462 |
| Nov 25, 2024 | 4.39 | 5.00 | 4.37 | 4.72 | 4.72 | 2.16% | 21,681 |
| Nov 22, 2024 | 4.45 | 5.00 | 4.29 | 4.62 | 4.62 | 2.21% | 47,634 |
| Nov 21, 2024 | 4.68 | 4.70 | 4.19 | 4.52 | 4.52 | -1.09% | 51,649 |
| Nov 20, 2024 | 4.09 | 4.78 | 3.81 | 4.57 | 4.57 | 10.12% | 81,454 |
| Nov 19, 2024 | 4.23 | 4.23 | 3.87 | 4.15 | 4.15 | 2.72% | 9,264 |
| Nov 18, 2024 | 3.80 | 4.18 | 3.80 | 4.04 | 4.04 | -1.22% | 29,759 |
| Nov 15, 2024 | 4.14 | 4.41 | 3.97 | 4.09 | 4.09 | 3.54% | 23,699 |
| Nov 14, 2024 | 4.19 | 4.22 | 3.80 | 3.95 | 3.95 | -6.40% | 31,280 |
| Nov 13, 2024 | 4.23 | 4.49 | 4.05 | 4.22 | 4.22 | 0.48% | 26,852 |
| Nov 12, 2024 | 4.09 | 4.48 | 4.09 | 4.20 | 4.20 | 0.48% | 13,894 |
| Nov 11, 2024 | 4.66 | 5.07 | 4.05 | 4.18 | 4.18 | -8.93% | 27,197 |
| Nov 8, 2024 | 4.89 | 5.15 | 4.59 | 4.59 | 4.59 | -7.65% | 37,035 |
| Nov 7, 2024 | 4.92 | 5.30 | 4.77 | 4.97 | 4.97 | 1.02% | 46,657 |
| Nov 6, 2024 | 4.95 | 5.38 | 4.77 | 4.92 | 4.92 | 0.61% | 44,152 |
| Nov 5, 2024 | 4.92 | 5.11 | 4.65 | 4.89 | 4.89 | -2.40% | 72,759 |
| Nov 4, 2024 | 5.55 | 5.70 | 5.00 | 5.01 | 5.01 | -10.22% | 29,932 |
| Nov 1, 2024 | 5.78 | 5.80 | 5.40 | 5.58 | 5.58 | -1.76% | 36,599 |
| Oct 31, 2024 | 5.55 | 5.85 | 5.53 | 5.68 | 5.68 | 2.34% | 40,136 |
| Oct 30, 2024 | 5.81 | 6.19 | 5.55 | 5.55 | 5.55 | -6.72% | 41,607 |
| Oct 29, 2024 | 5.76 | 6.13 | 5.60 | 5.95 | 5.95 | 2.59% | 76,406 |
| Oct 28, 2024 | 6.46 | 6.56 | 5.80 | 5.80 | 5.80 | -8.81% | 48,732 |
| Oct 25, 2024 | 6.22 | 7.11 | 6.10 | 6.36 | 6.36 | 2.91% | 101,492 |
| Oct 24, 2024 | 5.65 | 6.99 | 5.42 | 6.18 | 6.18 | 9.57% | 262,164 |
| Oct 23, 2024 | 5.95 | 5.95 | 5.41 | 5.64 | 5.64 | -5.05% | 36,933 |
| Oct 22, 2024 | 5.73 | 5.98 | 5.73 | 5.94 | 5.94 | 1.89% | 14,394 |
| Oct 21, 2024 | 6.06 | 6.06 | 5.77 | 5.83 | 5.83 | -4.89% | 25,904 |
| Oct 18, 2024 | 6.74 | 6.74 | 5.90 | 6.13 | 6.13 | -8.64% | 115,806 |
| Oct 17, 2024 | 7.04 | 7.04 | 6.25 | 6.71 | 6.71 | 0.15% | 96,987 |
| Oct 16, 2024 | 6.65 | 7.26 | 6.37 | 6.70 | 6.70 | 7.03% | 117,553 |
| Oct 15, 2024 | 7.25 | 7.38 | 6.12 | 6.26 | 6.26 | -15.29% | 51,231 |
| Oct 14, 2024 | 7.05 | 7.45 | 6.70 | 7.39 | 7.39 | 4.38% | 42,309 |
| Oct 11, 2024 | 6.84 | 7.13 | 6.66 | 7.08 | 7.08 | 4.27% | 27,873 |
| Oct 10, 2024 | 7.07 | 7.07 | 6.50 | 6.79 | 6.79 | -1.59% | 46,009 |
| Oct 9, 2024 | 7.73 | 8.12 | 6.69 | 6.90 | 6.90 | -6.38% | 95,987 |
| Oct 8, 2024 | 5.45 | 7.43 | 5.44 | 7.37 | 7.37 | 34.73% | 423,774 |
| Oct 7, 2024 | 5.50 | 5.73 | 5.38 | 5.47 | 5.47 | -0.73% | 37,231 |
| Oct 4, 2024 | 5.72 | 5.87 | 5.31 | 5.51 | 5.51 | -5.81% | 34,900 |
| Oct 3, 2024 | 5.33 | 6.34 | 5.33 | 5.85 | 5.85 | 8.53% | 63,731 |
| Oct 2, 2024 | 6.10 | 6.15 | 5.30 | 5.39 | 5.39 | -12.36% | 69,502 |
| Oct 1, 2024 | 6.65 | 6.65 | 6.11 | 6.15 | 6.15 | -7.52% | 49,107 |
| Sep 30, 2024 | 6.95 | 7.20 | 6.65 | 6.65 | 6.65 | -4.04% | 276,841 |
| Sep 27, 2024 | 7.36 | 7.49 | 6.91 | 6.93 | 6.93 | -3.35% | 64,897 |
| Sep 26, 2024 | 7.40 | 7.69 | 6.93 | 7.17 | 7.17 | 2.87% | 152,189 |
| Sep 25, 2024 | 6.93 | 7.74 | 6.80 | 6.97 | 6.97 | 2.05% | 80,544 |
| Sep 24, 2024 | 7.78 | 7.78 | 6.83 | 6.83 | 6.83 | -12.55% | 105,903 |
| Sep 23, 2024 | 8.52 | 8.99 | 7.35 | 7.81 | 7.81 | -10.44% | 149,263 |
| Sep 20, 2024 | 10.09 | 10.66 | 8.30 | 8.72 | 8.72 | -14.59% | 492,719 |
| Sep 19, 2024 | 11.64 | 12.93 | 8.27 | 10.21 | 10.21 | 3.03% | 2,478,448 |
| Sep 18, 2024 | 12.64 | 23.01 | 8.80 | 9.91 | 9.91 | 118.76% | 51,361,654 |
| Sep 17, 2024 | 4.04 | 4.89 | 3.85 | 4.53 | 4.53 | 15.56% | 101,886 |
| Sep 16, 2024 | 3.57 | 4.18 | 3.57 | 3.92 | 3.92 | 10.11% | 117,547 |
| Sep 13, 2024 | 3.62 | 3.92 | 3.54 | 3.56 | 3.56 | 1.14% | 43,349 |
| Sep 12, 2024 | 3.41 | 3.62 | 3.41 | 3.52 | 3.52 | 4.14% | 34,171 |
| Sep 11, 2024 | 3.10 | 3.70 | 3.03 | 3.38 | 3.38 | 7.30% | 76,179 |
| Sep 10, 2024 | 2.83 | 3.73 | 2.83 | 3.15 | 3.15 | 10.92% | 382,686 |
| Sep 9, 2024 | 2.97 | 3.19 | 2.81 | 2.84 | 2.84 | -4.38% | 21,413 |
| Sep 6, 2024 | 3.36 | 3.39 | 2.90 | 2.97 | 2.97 | -12.39% | 34,341 |
| Sep 5, 2024 | 3.90 | 4.01 | 3.20 | 3.39 | 3.39 | -11.02% | 90,460 |
| Sep 4, 2024 | 3.70 | 3.99 | 3.58 | 3.81 | 3.81 | 2.97% | 118,233 |
| Sep 3, 2024 | 3.27 | 3.87 | 3.27 | 3.70 | 3.70 | 7.25% | 442,732 |
| Aug 30, 2024 | 4.55 | 4.56 | 3.11 | 3.45 | 3.45 | -23.67% | 196,003 |
| Aug 29, 2024 | 6.73 | 6.73 | 4.52 | 4.52 | 4.52 | -32.03% | 194,862 |
| Aug 28, 2024 | 6.39 | 6.65 | 5.87 | 6.65 | 6.65 | 4.07% | 178,729 |
| Aug 27, 2024 | 6.37 | 7.28 | 6.12 | 6.39 | 6.39 | -0.47% | 840,771 |