Portage Biotech Inc. (PRTG)
NASDAQ: PRTG · Real-Time Price · USD
7.36
-0.49 (-6.24%)
At close: Aug 27, 2025, 4:00 PM
7.02
-0.34 (-4.62%)
After-hours: Aug 27, 2025, 7:20 PM EDT
Portage Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 8.10 | 8.10 | 7.00 | 7.36 | 7.36 | -6.24% | 36,223 |
| Aug 26, 2025 | 8.05 | 8.50 | 7.62 | 7.85 | 7.85 | -2.24% | 27,343 |
| Aug 25, 2025 | 9.08 | 9.08 | 8.01 | 8.03 | 8.03 | -11.86% | 29,878 |
| Aug 22, 2025 | 9.28 | 9.70 | 9.00 | 9.11 | 9.11 | 2.82% | 15,747 |
| Aug 21, 2025 | 8.62 | 9.25 | 8.30 | 8.86 | 8.86 | 7.26% | 62,385 |
| Aug 20, 2025 | 8.00 | 8.78 | 7.80 | 8.26 | 8.26 | 3.25% | 56,244 |
| Aug 19, 2025 | 8.23 | 8.39 | 7.58 | 8.00 | 8.00 | -5.55% | 27,584 |
| Aug 18, 2025 | 8.57 | 8.57 | 8.40 | 8.47 | 8.47 | -2.42% | 6,234 |
| Aug 15, 2025 | 8.78 | 9.04 | 8.46 | 8.68 | 8.68 | -1.36% | 15,255 |
| Aug 14, 2025 | 8.52 | 9.16 | 8.22 | 8.80 | 8.80 | -1.12% | 38,022 |
| Aug 13, 2025 | 8.60 | 9.30 | 8.47 | 8.90 | 8.90 | 2.18% | 16,163 |
| Aug 12, 2025 | 8.46 | 9.00 | 8.20 | 8.71 | 8.71 | -1.58% | 29,456 |
| Aug 11, 2025 | 8.87 | 9.00 | 8.38 | 8.85 | 8.85 | -4.84% | 29,796 |
| Aug 8, 2025 | 10.06 | 10.06 | 8.08 | 9.30 | 9.30 | -6.72% | 121,552 |
| Aug 7, 2025 | 8.37 | 10.25 | 8.22 | 9.97 | 9.97 | 15.26% | 135,086 |
| Aug 6, 2025 | 7.19 | 8.69 | 7.02 | 8.65 | 8.65 | 23.22% | 135,350 |
| Aug 5, 2025 | 5.90 | 7.25 | 5.89 | 7.02 | 7.02 | 19.59% | 155,821 |
| Aug 4, 2025 | 5.73 | 5.87 | 5.35 | 5.87 | 5.87 | 8.30% | 25,321 |
| Aug 1, 2025 | 6.03 | 6.08 | 5.30 | 5.42 | 5.42 | -9.06% | 20,513 |
| Jul 31, 2025 | 6.12 | 6.22 | 5.72 | 5.96 | 5.96 | -3.87% | 32,691 |
| Jul 30, 2025 | 5.65 | 6.40 | 5.65 | 6.20 | 6.20 | 8.83% | 39,579 |
| Jul 29, 2025 | 5.97 | 5.97 | 5.70 | 5.70 | 5.70 | -4.41% | 5,593 |
| Jul 28, 2025 | 5.77 | 5.96 | 5.63 | 5.96 | 5.96 | 4.01% | 34,698 |
| Jul 25, 2025 | 6.07 | 6.07 | 5.58 | 5.73 | 5.73 | -3.06% | 4,723 |
| Jul 24, 2025 | 6.15 | 6.15 | 5.90 | 5.91 | 5.91 | -3.10% | 14,939 |
| Jul 23, 2025 | 5.64 | 6.20 | 5.63 | 6.10 | 6.10 | 4.70% | 21,076 |
| Jul 22, 2025 | 5.50 | 5.98 | 5.50 | 5.83 | 5.83 | 0.28% | 30,454 |
| Jul 21, 2025 | 5.72 | 6.01 | 5.72 | 5.81 | 5.81 | -1.36% | 11,616 |
| Jul 18, 2025 | 5.81 | 6.35 | 5.66 | 5.89 | 5.89 | -0.67% | 19,138 |
| Jul 17, 2025 | 5.86 | 6.10 | 5.81 | 5.93 | 5.93 | -0.67% | 17,992 |
| Jul 16, 2025 | 5.75 | 5.98 | 5.68 | 5.97 | 5.97 | 4.37% | 9,501 |
| Jul 15, 2025 | 6.00 | 6.00 | 5.60 | 5.72 | 5.72 | -5.45% | 26,948 |
| Jul 14, 2025 | 5.93 | 6.16 | 5.90 | 6.05 | 6.05 | -2.26% | 20,202 |
| Jul 11, 2025 | 6.04 | 6.20 | 5.80 | 6.19 | 6.19 | 1.14% | 18,140 |
| Jul 10, 2025 | 5.89 | 6.12 | 5.74 | 6.12 | 6.12 | 4.08% | 18,367 |
| Jul 9, 2025 | 5.84 | 5.98 | 5.71 | 5.88 | 5.88 | -0.84% | 10,076 |
| Jul 8, 2025 | 5.50 | 6.01 | 5.50 | 5.93 | 5.93 | 5.33% | 13,249 |
| Jul 7, 2025 | 5.54 | 5.76 | 5.25 | 5.63 | 5.63 | -0.53% | 25,265 |
| Jul 3, 2025 | 5.79 | 5.85 | 5.66 | 5.66 | 5.66 | -3.08% | 10,418 |
| Jul 2, 2025 | 5.67 | 6.10 | 5.60 | 5.84 | 5.84 | -0.85% | 18,197 |
| Jul 1, 2025 | 5.73 | 5.98 | 5.54 | 5.89 | 5.89 | 6.70% | 27,658 |
| Jun 30, 2025 | 5.32 | 6.00 | 5.32 | 5.52 | 5.52 | -0.36% | 35,615 |
| Jun 27, 2025 | 5.87 | 5.98 | 5.41 | 5.54 | 5.54 | -7.05% | 43,350 |
| Jun 26, 2025 | 5.87 | 6.38 | 5.71 | 5.96 | 5.96 | -2.45% | 86,034 |
| Jun 25, 2025 | 6.13 | 6.84 | 5.41 | 6.11 | 6.11 | 13.57% | 4,194,539 |
| Jun 24, 2025 | 5.53 | 5.79 | 5.38 | 5.38 | 5.38 | 1.70% | 19,502 |
| Jun 23, 2025 | 5.52 | 5.66 | 5.24 | 5.29 | 5.29 | -4.86% | 11,800 |
| Jun 20, 2025 | 5.55 | 5.90 | 5.50 | 5.56 | 5.56 | 0.36% | 8,588 |
| Jun 18, 2025 | 5.78 | 6.00 | 5.54 | 5.54 | 5.54 | -3.48% | 11,959 |
| Jun 17, 2025 | 6.00 | 6.06 | 5.59 | 5.74 | 5.74 | -4.81% | 17,117 |