Portage Biotech Inc. (PRTG)
NASDAQ: PRTG · Real-Time Price · USD
5.54
0.00 (0.00%)
At close: Jun 20, 2025, 4:00 PM
5.86
+0.32 (5.78%)
After-hours: Jun 20, 2025, 6:33 PM EDT

Portage Biotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 20255.555.905.505.565.560.36%8,588
Jun 18, 20255.786.005.545.545.54-3.48%11,959
Jun 17, 20256.006.065.595.745.74-4.81%17,117
Jun 16, 20256.106.205.646.036.030.67%29,799
Jun 13, 20256.096.595.955.995.99-5.07%17,688
Jun 12, 20257.007.286.096.316.31-11.25%46,427
Jun 11, 20257.538.177.007.117.11-8.61%30,517
Jun 10, 20257.558.077.557.787.782.37%34,099
Jun 9, 20258.419.247.517.607.60-9.63%34,604
Jun 6, 20258.348.728.198.418.410.36%12,254
Jun 5, 20258.378.678.378.388.38-3.46%26,821
Jun 4, 20257.688.777.688.688.6812.58%64,211
Jun 3, 20257.527.997.517.717.71-0.19%13,628
Jun 2, 20257.837.927.557.737.73-3.92%14,834
May 30, 20257.968.327.878.048.04-0.99%4,476
May 29, 20258.128.357.568.128.121.12%19,005
May 28, 20257.828.227.418.038.030.63%12,294
May 27, 20257.738.257.737.987.981.14%37,461
May 23, 20258.088.227.787.897.89-4.36%9,632
May 22, 20258.808.847.768.258.251.98%34,659
May 21, 20258.388.698.098.098.09-2.88%20,473
May 20, 20257.858.437.758.338.334.26%19,016
May 19, 20257.658.447.617.997.991.27%53,614
May 16, 20257.408.157.407.897.894.50%21,327
May 15, 20257.457.877.457.557.55-1.69%13,448
May 14, 20257.808.057.447.687.68-3.46%33,175
May 13, 20257.468.157.457.967.964.53%46,084
May 12, 20258.168.257.467.617.61-6.97%83,753
May 9, 20258.669.208.168.188.18-9.31%78,690
May 8, 20258.479.348.299.029.024.40%194,870
May 7, 20258.818.848.448.648.64-1.71%57,319
May 6, 202510.2510.258.508.798.79-10.40%79,428
May 5, 20259.9710.309.609.819.81-4.48%77,715
May 2, 202510.7210.949.8110.2710.27-4.55%124,016
May 1, 202511.5512.1810.4110.7610.76-9.20%210,623
Apr 30, 202510.7712.2410.3111.8511.857.43%434,752
Apr 29, 202510.0111.479.7711.0311.032.41%350,460
Apr 28, 202511.3111.519.5510.7710.7727.46%8,713,799
Apr 25, 20259.159.298.118.458.45-8.85%97,455
Apr 24, 20259.039.868.889.279.273.23%185,669
Apr 23, 20259.6410.148.708.988.98-8.92%262,942
Apr 22, 20259.0215.828.509.869.868.47%5,737,764
Apr 21, 20257.809.807.809.099.0915.94%458,989
Apr 17, 20257.928.887.007.847.8416.15%861,609
Apr 16, 20257.227.756.756.756.75-15.52%71,665
Apr 15, 20258.489.007.857.997.99-10.02%192,843
Apr 14, 20258.709.727.118.888.883.38%796,362
Apr 11, 20255.1413.115.148.598.5968.43%31,112,099
Apr 10, 20254.925.634.805.105.101.59%42,540
Apr 9, 20254.905.484.585.025.022.45%114,406