Portage Biotech Inc. (PRTG)
NASDAQ: PRTG · Real-Time Price · USD
8.04
-0.08 (-0.99%)
At close: May 30, 2025, 4:00 PM
8.04
0.00 (0.00%)
After-hours: May 30, 2025, 4:00 PM EDT
Portage Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 7.96 | 8.32 | 7.87 | 8.04 | 8.04 | -0.99% | 4,473 |
| May 29, 2025 | 8.12 | 8.35 | 7.56 | 8.12 | 8.12 | 1.12% | 19,005 |
| May 28, 2025 | 7.82 | 8.22 | 7.41 | 8.03 | 8.03 | 0.63% | 12,294 |
| May 27, 2025 | 7.73 | 8.25 | 7.73 | 7.98 | 7.98 | 1.14% | 37,461 |
| May 23, 2025 | 8.08 | 8.22 | 7.78 | 7.89 | 7.89 | -4.36% | 9,632 |
| May 22, 2025 | 8.80 | 8.84 | 7.76 | 8.25 | 8.25 | 1.98% | 34,659 |
| May 21, 2025 | 8.38 | 8.69 | 8.09 | 8.09 | 8.09 | -2.88% | 20,473 |
| May 20, 2025 | 7.85 | 8.43 | 7.75 | 8.33 | 8.33 | 4.26% | 19,016 |
| May 19, 2025 | 7.65 | 8.44 | 7.61 | 7.99 | 7.99 | 1.27% | 53,614 |
| May 16, 2025 | 7.40 | 8.15 | 7.40 | 7.89 | 7.89 | 4.50% | 21,327 |
| May 15, 2025 | 7.45 | 7.87 | 7.45 | 7.55 | 7.55 | -1.69% | 13,448 |
| May 14, 2025 | 7.80 | 8.05 | 7.44 | 7.68 | 7.68 | -3.46% | 33,175 |
| May 13, 2025 | 7.46 | 8.15 | 7.45 | 7.96 | 7.96 | 4.53% | 46,084 |
| May 12, 2025 | 8.16 | 8.25 | 7.46 | 7.61 | 7.61 | -6.97% | 83,753 |
| May 9, 2025 | 8.66 | 9.20 | 8.16 | 8.18 | 8.18 | -9.31% | 78,690 |
| May 8, 2025 | 8.47 | 9.34 | 8.29 | 9.02 | 9.02 | 4.40% | 194,870 |
| May 7, 2025 | 8.81 | 8.84 | 8.44 | 8.64 | 8.64 | -1.71% | 57,319 |
| May 6, 2025 | 10.25 | 10.25 | 8.50 | 8.79 | 8.79 | -10.40% | 79,428 |
| May 5, 2025 | 9.97 | 10.30 | 9.60 | 9.81 | 9.81 | -4.48% | 77,715 |
| May 2, 2025 | 10.72 | 10.94 | 9.81 | 10.27 | 10.27 | -4.55% | 124,016 |
| May 1, 2025 | 11.55 | 12.18 | 10.41 | 10.76 | 10.76 | -9.20% | 210,623 |
| Apr 30, 2025 | 10.77 | 12.24 | 10.31 | 11.85 | 11.85 | 7.43% | 434,752 |
| Apr 29, 2025 | 10.01 | 11.47 | 9.77 | 11.03 | 11.03 | 2.41% | 350,460 |
| Apr 28, 2025 | 11.31 | 11.51 | 9.55 | 10.77 | 10.77 | 27.46% | 8,713,799 |
| Apr 25, 2025 | 9.15 | 9.29 | 8.11 | 8.45 | 8.45 | -8.85% | 97,455 |
| Apr 24, 2025 | 9.03 | 9.86 | 8.88 | 9.27 | 9.27 | 3.23% | 185,669 |
| Apr 23, 2025 | 9.64 | 10.14 | 8.70 | 8.98 | 8.98 | -8.92% | 262,942 |
| Apr 22, 2025 | 9.02 | 15.82 | 8.50 | 9.86 | 9.86 | 8.47% | 5,737,764 |
| Apr 21, 2025 | 7.80 | 9.80 | 7.80 | 9.09 | 9.09 | 15.94% | 458,989 |
| Apr 17, 2025 | 7.92 | 8.88 | 7.00 | 7.84 | 7.84 | 16.15% | 861,609 |
| Apr 16, 2025 | 7.22 | 7.75 | 6.75 | 6.75 | 6.75 | -15.52% | 71,665 |
| 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 |