Portage Biotech Inc. (PRTG)
NASDAQ: PRTG · Real-Time Price · USD
5.42
0.00 (0.00%)
Aug 4, 2025, 11:51 AM - Market open

HashiCorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 20255.735.735.505.51-1.66%986
Aug 1, 20256.036.085.305.425.42-9.06%20,513
Jul 31, 20256.126.225.725.965.96-3.87%32,691
Jul 30, 20255.656.405.656.206.208.83%39,579
Jul 29, 20255.975.975.705.705.70-4.41%5,593
Jul 28, 20255.775.965.635.965.964.01%34,698
Jul 25, 20256.076.075.585.735.73-3.06%4,723
Jul 24, 20256.156.155.905.915.91-3.10%14,939
Jul 23, 20255.646.205.636.106.104.70%21,076
Jul 22, 20255.505.985.505.835.830.28%30,454
Jul 21, 20255.726.015.725.815.81-1.36%11,616
Jul 18, 20255.816.355.665.895.89-0.67%19,138
Jul 17, 20255.866.105.815.935.93-0.67%17,992
Jul 16, 20255.755.985.685.975.974.37%9,501
Jul 15, 20256.006.005.605.725.72-5.45%26,948
Jul 14, 20255.936.165.906.056.05-2.26%20,202
Jul 11, 20256.046.205.806.196.191.14%18,140
Jul 10, 20255.896.125.746.126.124.08%18,367
Jul 9, 20255.845.985.715.885.88-0.84%10,076
Jul 8, 20255.506.015.505.935.935.33%13,249
Jul 7, 20255.545.765.255.635.63-0.53%25,265
Jul 3, 20255.795.855.665.665.66-3.08%10,418
Jul 2, 20255.676.105.605.845.84-0.85%18,197
Jul 1, 20255.735.985.545.895.896.70%27,658
Jun 30, 20255.326.005.325.525.52-0.36%35,615
Jun 27, 20255.875.985.415.545.54-7.05%43,350
Jun 26, 20255.876.385.715.965.96-2.45%86,034
Jun 25, 20256.136.845.416.116.1113.57%4,194,539
Jun 24, 20255.535.795.385.385.381.70%19,502
Jun 23, 20255.525.665.245.295.29-4.86%11,800
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