Portage Biotech Inc. (PRTG)
NASDAQ: PRTG · Real-Time Price · USD
7.15
-0.84 (-10.51%)
Apr 16, 2025, 12:37 PM EDT - Market open
Portage Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 7.51 | 7.57 | 7.38 | 7.38 | - | -7.63% | 36,397 |
| Apr 15, 2025 | 8.48 | 9.00 | 7.85 | 7.99 | 7.99 | -10.02% | 192,843 |
| Apr 14, 2025 | 8.70 | 9.72 | 7.11 | 8.88 | 8.88 | 3.38% | 796,362 |
| Apr 11, 2025 | 5.14 | 13.11 | 5.14 | 8.59 | 8.59 | 68.43% | 31,112,099 |
| Apr 10, 2025 | 4.92 | 5.63 | 4.80 | 5.10 | 5.10 | 1.59% | 42,540 |
| Apr 9, 2025 | 4.90 | 5.48 | 4.58 | 5.02 | 5.02 | 2.45% | 114,406 |
| Apr 8, 2025 | 5.41 | 6.44 | 4.90 | 4.90 | 4.90 | -8.07% | 58,126 |
| Apr 7, 2025 | 5.31 | 5.94 | 5.15 | 5.33 | 5.33 | -3.62% | 87,459 |
| Apr 4, 2025 | 6.00 | 6.03 | 5.52 | 5.53 | 5.53 | -8.29% | 33,477 |
| Apr 3, 2025 | 6.70 | 7.00 | 6.00 | 6.03 | 6.03 | -13.61% | 48,575 |
| Apr 2, 2025 | 7.49 | 8.10 | 6.55 | 6.98 | 6.98 | -15.50% | 165,661 |
| Apr 1, 2025 | 9.31 | 9.58 | 7.96 | 8.26 | 8.26 | -10.70% | 272,784 |
| Mar 31, 2025 | 8.60 | 9.89 | 7.90 | 9.25 | 9.25 | -3.65% | 653,975 |
| Mar 28, 2025 | 11.95 | 13.20 | 8.72 | 9.60 | 9.60 | 103.82% | 29,766,869 |
| Mar 27, 2025 | 4.40 | 4.76 | 4.40 | 4.71 | 4.71 | 3.74% | 2,366,542 |
| Mar 26, 2025 | 4.49 | 4.69 | 4.31 | 4.54 | 4.54 | 11.55% | 21,947 |
| Mar 25, 2025 | 4.29 | 4.46 | 4.07 | 4.07 | 4.07 | -3.10% | 13,439 |
| Mar 24, 2025 | 4.32 | 4.80 | 4.18 | 4.20 | 4.20 | 1.20% | 96,665 |
| Mar 21, 2025 | 4.23 | 4.28 | 4.15 | 4.15 | 4.15 | -4.60% | 2,851 |
| Mar 20, 2025 | 4.20 | 4.35 | 4.20 | 4.35 | 4.35 | 3.52% | 2,067 |
| Mar 19, 2025 | 4.16 | 4.33 | 4.16 | 4.20 | 4.20 | 0.05% | 3,751 |
| Mar 18, 2025 | 4.26 | 4.30 | 4.20 | 4.20 | 4.20 | -1.18% | 9,530 |
| Mar 17, 2025 | 4.39 | 4.39 | 4.24 | 4.25 | 4.25 | 0.90% | 3,921 |
| Mar 14, 2025 | 4.30 | 4.49 | 4.04 | 4.21 | 4.21 | 4.26% | 21,785 |
| Mar 13, 2025 | 4.03 | 4.43 | 4.03 | 4.04 | 4.04 | -0.25% | 25,188 |
| Mar 12, 2025 | 4.02 | 4.24 | 4.02 | 4.05 | 4.05 | -2.88% | 24,132 |
| Mar 11, 2025 | 4.01 | 4.27 | 3.92 | 4.17 | 4.17 | 4.25% | 24,007 |
| Mar 10, 2025 | 4.23 | 4.39 | 4.00 | 4.00 | 4.00 | -10.11% | 7,000 |
| Mar 7, 2025 | 4.25 | 4.45 | 4.20 | 4.45 | 4.45 | 1.14% | 5,938 |
| Mar 6, 2025 | 4.11 | 4.45 | 4.11 | 4.40 | 4.40 | -0.07% | 4,218 |
| Mar 5, 2025 | 4.30 | 4.48 | 4.29 | 4.40 | 4.40 | 3.60% | 26,800 |
| Mar 4, 2025 | 3.97 | 4.34 | 3.92 | 4.25 | 4.25 | 2.66% | 23,775 |
| Mar 3, 2025 | 4.49 | 4.52 | 4.13 | 4.14 | 4.14 | -8.20% | 7,210 |
| Feb 28, 2025 | 4.41 | 4.70 | 4.36 | 4.51 | 4.51 | 3.92% | 16,059 |
| Feb 27, 2025 | 4.50 | 4.92 | 4.15 | 4.34 | 4.34 | -3.56% | 52,126 |
| Feb 26, 2025 | 4.30 | 4.50 | 4.20 | 4.50 | 4.50 | 4.41% | 4,815 |
| Feb 25, 2025 | 4.63 | 4.63 | 4.31 | 4.31 | 4.31 | -6.20% | 3,828 |
| Feb 24, 2025 | 4.59 | 4.98 | 4.41 | 4.60 | 4.60 | 0.55% | 10,877 |
| Feb 21, 2025 | 4.65 | 5.00 | 4.51 | 4.57 | 4.57 | -2.56% | 6,494 |
| Feb 20, 2025 | 4.52 | 4.96 | 4.46 | 4.69 | 4.69 | 0.86% | 57,401 |
| Feb 19, 2025 | 4.65 | 5.00 | 4.51 | 4.65 | 4.65 | -2.72% | 53,069 |
| Feb 18, 2025 | 4.73 | 4.80 | 4.52 | 4.78 | 4.78 | 1.62% | 16,160 |
| Feb 14, 2025 | 4.62 | 4.82 | 4.39 | 4.70 | 4.70 | -2.85% | 7,787 |
| Feb 13, 2025 | 4.87 | 4.92 | 4.64 | 4.84 | 4.84 | 0.87% | 7,743 |
| Feb 12, 2025 | 4.77 | 5.09 | 4.29 | 4.80 | 4.80 | -4.76% | 13,730 |
| Feb 11, 2025 | 4.62 | 5.34 | 4.62 | 5.04 | 5.04 | 5.88% | 32,948 |
| Feb 10, 2025 | 4.60 | 5.12 | 4.40 | 4.76 | 4.76 | 1.06% | 93,076 |
| Feb 7, 2025 | 4.97 | 5.24 | 4.60 | 4.71 | 4.71 | -9.94% | 49,715 |
| Feb 6, 2025 | 4.14 | 5.30 | 4.14 | 5.23 | 5.23 | 22.48% | 81,293 |
| Feb 5, 2025 | 4.27 | 4.48 | 4.15 | 4.27 | 4.27 | -4.04% | 24,973 |