Portage Biotech Inc. (PRTG)
NASDAQ: PRTG · Real-Time Price · USD
5.01
-0.57 (-10.22%)
Nov 4, 2024, 4:00 PM EST - Market closed
Portage Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 5.55 | 5.70 | 5.00 | 5.01 | 5.01 | -10.22% | 29,910 |
| Nov 1, 2024 | 5.78 | 5.80 | 5.40 | 5.58 | 5.58 | -1.76% | 36,599 |
| Oct 31, 2024 | 5.55 | 5.85 | 5.53 | 5.68 | 5.68 | 2.34% | 40,136 |
| Oct 30, 2024 | 5.81 | 6.19 | 5.55 | 5.55 | 5.55 | -6.72% | 41,607 |
| Oct 29, 2024 | 5.76 | 6.13 | 5.60 | 5.95 | 5.95 | 2.59% | 76,406 |
| Oct 28, 2024 | 6.46 | 6.56 | 5.80 | 5.80 | 5.80 | -8.81% | 48,732 |
| Oct 25, 2024 | 6.22 | 7.11 | 6.10 | 6.36 | 6.36 | 2.91% | 101,492 |
| Oct 24, 2024 | 5.65 | 6.99 | 5.42 | 6.18 | 6.18 | 9.57% | 262,164 |
| Oct 23, 2024 | 5.95 | 5.95 | 5.41 | 5.64 | 5.64 | -5.05% | 36,933 |
| Oct 22, 2024 | 5.73 | 5.98 | 5.73 | 5.94 | 5.94 | 1.89% | 14,394 |
| Oct 21, 2024 | 6.06 | 6.06 | 5.77 | 5.83 | 5.83 | -4.89% | 25,904 |
| Oct 18, 2024 | 6.74 | 6.74 | 5.90 | 6.13 | 6.13 | -8.64% | 115,806 |
| Oct 17, 2024 | 7.04 | 7.04 | 6.25 | 6.71 | 6.71 | 0.15% | 96,987 |
| Oct 16, 2024 | 6.65 | 7.26 | 6.37 | 6.70 | 6.70 | 7.03% | 117,553 |
| Oct 15, 2024 | 7.25 | 7.38 | 6.12 | 6.26 | 6.26 | -15.29% | 51,231 |
| Oct 14, 2024 | 7.05 | 7.45 | 6.70 | 7.39 | 7.39 | 4.38% | 42,309 |
| Oct 11, 2024 | 6.84 | 7.13 | 6.66 | 7.08 | 7.08 | 4.27% | 27,873 |
| Oct 10, 2024 | 7.07 | 7.07 | 6.50 | 6.79 | 6.79 | -1.59% | 46,009 |
| Oct 9, 2024 | 7.73 | 8.12 | 6.69 | 6.90 | 6.90 | -6.38% | 95,987 |
| Oct 8, 2024 | 5.45 | 7.43 | 5.44 | 7.37 | 7.37 | 34.73% | 423,774 |
| Oct 7, 2024 | 5.50 | 5.73 | 5.38 | 5.47 | 5.47 | -0.73% | 37,231 |
| Oct 4, 2024 | 5.72 | 5.87 | 5.31 | 5.51 | 5.51 | -5.81% | 34,900 |
| Oct 3, 2024 | 5.33 | 6.34 | 5.33 | 5.85 | 5.85 | 8.53% | 63,731 |
| Oct 2, 2024 | 6.10 | 6.15 | 5.30 | 5.39 | 5.39 | -12.36% | 69,502 |
| Oct 1, 2024 | 6.65 | 6.65 | 6.11 | 6.15 | 6.15 | -7.52% | 49,107 |
| Sep 30, 2024 | 6.95 | 7.20 | 6.65 | 6.65 | 6.65 | -4.04% | 276,841 |
| Sep 27, 2024 | 7.36 | 7.49 | 6.91 | 6.93 | 6.93 | -3.35% | 64,897 |
| Sep 26, 2024 | 7.40 | 7.69 | 6.93 | 7.17 | 7.17 | 2.87% | 152,189 |
| Sep 25, 2024 | 6.93 | 7.74 | 6.80 | 6.97 | 6.97 | 2.05% | 80,544 |
| Sep 24, 2024 | 7.78 | 7.78 | 6.83 | 6.83 | 6.83 | -12.55% | 105,903 |
| Sep 23, 2024 | 8.52 | 8.99 | 7.35 | 7.81 | 7.81 | -10.44% | 149,263 |
| Sep 20, 2024 | 10.09 | 10.66 | 8.30 | 8.72 | 8.72 | -14.59% | 492,719 |
| Sep 19, 2024 | 11.64 | 12.93 | 8.27 | 10.21 | 10.21 | 3.03% | 2,478,448 |
| Sep 18, 2024 | 12.64 | 23.01 | 8.80 | 9.91 | 9.91 | 118.76% | 51,361,654 |
| Sep 17, 2024 | 4.04 | 4.89 | 3.85 | 4.53 | 4.53 | 15.56% | 101,886 |
| Sep 16, 2024 | 3.57 | 4.18 | 3.57 | 3.92 | 3.92 | 10.11% | 117,547 |
| Sep 13, 2024 | 3.62 | 3.92 | 3.54 | 3.56 | 3.56 | 1.14% | 43,349 |
| Sep 12, 2024 | 3.41 | 3.62 | 3.41 | 3.52 | 3.52 | 4.14% | 34,171 |
| Sep 11, 2024 | 3.10 | 3.70 | 3.03 | 3.38 | 3.38 | 7.30% | 76,179 |
| Sep 10, 2024 | 2.83 | 3.73 | 2.83 | 3.15 | 3.15 | 10.92% | 382,686 |
| Sep 9, 2024 | 2.97 | 3.19 | 2.81 | 2.84 | 2.84 | -4.38% | 21,413 |
| Sep 6, 2024 | 3.36 | 3.39 | 2.90 | 2.97 | 2.97 | -12.39% | 34,341 |
| Sep 5, 2024 | 3.90 | 4.01 | 3.20 | 3.39 | 3.39 | -11.02% | 90,460 |
| Sep 4, 2024 | 3.70 | 3.99 | 3.58 | 3.81 | 3.81 | 2.97% | 118,233 |
| Sep 3, 2024 | 3.27 | 3.87 | 3.27 | 3.70 | 3.70 | 7.25% | 442,732 |
| Aug 30, 2024 | 4.55 | 4.56 | 3.11 | 3.45 | 3.45 | -23.67% | 196,003 |
| Aug 29, 2024 | 6.73 | 6.73 | 4.52 | 4.52 | 4.52 | -32.03% | 194,862 |
| Aug 28, 2024 | 6.39 | 6.65 | 5.87 | 6.65 | 6.65 | 4.07% | 178,729 |
| Aug 27, 2024 | 6.37 | 7.28 | 6.12 | 6.39 | 6.39 | -0.47% | 840,771 |
| Aug 26, 2024 | 5.75 | 6.67 | 5.30 | 6.42 | 6.42 | 7.00% | 1,184,801 |
| Aug 23, 2024 | 4.25 | 8.28 | 3.90 | 6.00 | 6.00 | 122.22% | 49,525,116 |
| Aug 22, 2024 | 2.59 | 2.79 | 2.42 | 2.70 | 2.70 | 1.89% | 113,338 |
| Aug 21, 2024 | 2.54 | 2.82 | 2.45 | 2.65 | 2.65 | 1.92% | 61,095 |
| Aug 20, 2024 | 2.41 | 2.73 | 2.30 | 2.60 | 2.60 | 1.56% | 186,719 |
| Aug 19, 2024 | 2.34 | 3.07 | 2.30 | 2.56 | 2.56 | -6.91% | 463,497 |
| Aug 16, 2024 | 3.27 | 3.57 | 2.75 | 2.75 | 2.75 | -21.43% | 234,752 |
| Aug 15, 2024 | 2.25 | 4.54 | 2.21 | 3.50 | 3.50 | 62.79% | 2,488,840 |
| Aug 14, 2024 | 2.36 | 2.65 | 2.10 | 2.15 | 2.15 | -12.67% | 65,473 |
| Aug 13, 2024 | 2.74 | 2.78 | 2.20 | 2.46 | 2.46 | -18.10% | 52,274 |
| Aug 12, 2024 | 3.10 | 3.29 | 2.94 | 3.01 | 3.01 | 0.67% | 3,895 |
| Aug 9, 2024 | 3.20 | 3.39 | 2.94 | 2.99 | 2.99 | -7.84% | 8,976 |
| Aug 8, 2024 | 3.20 | 3.37 | 3.20 | 3.24 | 3.24 | 0.68% | 4,220 |
| Aug 7, 2024 | 3.20 | 3.45 | 3.03 | 3.22 | 3.22 | 1.74% | 6,652 |
| Aug 6, 2024 | 2.86 | 3.20 | 2.86 | 3.16 | 3.16 | 12.40% | 7,459 |
| Aug 5, 2024 | 2.68 | 3.20 | 2.64 | 2.81 | 2.81 | -11.84% | 19,156 |
| Aug 2, 2024 | 3.63 | 3.63 | 3.12 | 3.19 | 3.19 | -10.24% | 12,138 |
| Aug 1, 2024 | 3.59 | 3.78 | 3.48 | 3.56 | 3.56 | 0.97% | 4,176 |
| Jul 31, 2024 | 3.93 | 4.00 | 3.52 | 3.52 | 3.52 | -8.38% | 16,065 |
| Jul 30, 2024 | 4.01 | 4.02 | 3.80 | 3.84 | 3.84 | -2.51% | 9,887 |
| Jul 29, 2024 | 3.96 | 4.06 | 3.80 | 3.94 | 3.94 | 0.84% | 4,631 |
| Jul 26, 2024 | 3.84 | 4.00 | 3.84 | 3.91 | 3.91 | -0.46% | 8,452 |
| Jul 25, 2024 | 3.76 | 4.17 | 3.44 | 3.93 | 3.93 | 6.74% | 40,182 |
| Jul 24, 2024 | 3.88 | 3.88 | 3.42 | 3.68 | 3.68 | -3.16% | 18,702 |
| Jul 23, 2024 | 3.80 | 4.09 | 3.72 | 3.80 | 3.80 | -2.01% | 15,810 |
| Jul 22, 2024 | 4.00 | 4.34 | 3.62 | 3.88 | 3.88 | -15.36% | 74,071 |
| Jul 19, 2024 | 3.60 | 4.98 | 3.42 | 4.58 | 4.58 | 24.65% | 410,501 |
| Jul 18, 2024 | 3.84 | 4.00 | 3.62 | 3.68 | 3.68 | -4.25% | 14,574 |
| Jul 17, 2024 | 3.88 | 4.02 | 3.64 | 3.84 | 3.84 | 1.03% | 22,698 |
| Jul 16, 2024 | 3.60 | 4.12 | 3.47 | 3.80 | 3.80 | 5.56% | 29,166 |
| Jul 15, 2024 | 3.54 | 3.87 | 3.41 | 3.60 | 3.60 | 0.56% | 24,025 |
| Jul 12, 2024 | 3.58 | 3.74 | 3.46 | 3.58 | 3.58 | -0.50% | 30,116 |
| Jul 11, 2024 | 3.29 | 3.60 | 3.15 | 3.60 | 3.60 | 6.07% | 40,494 |
| Jul 10, 2024 | 3.02 | 3.50 | 3.02 | 3.39 | 3.39 | 12.10% | 118,950 |
| Jul 9, 2024 | 3.08 | 3.27 | 2.90 | 3.03 | 3.03 | 2.23% | 87,547 |
| Jul 8, 2024 | 2.94 | 3.10 | 2.84 | 2.96 | 2.96 | -1.99% | 193,315 |
| Jul 5, 2024 | 3.52 | 3.60 | 2.63 | 3.02 | 3.02 | -16.34% | 369,491 |
| Jul 3, 2024 | 3.50 | 3.82 | 3.50 | 3.61 | 3.61 | 3.08% | 6,182 |
| Jul 2, 2024 | 3.73 | 3.80 | 3.42 | 3.50 | 3.50 | -10.66% | 15,399 |
| Jul 1, 2024 | 3.74 | 3.96 | 3.26 | 3.92 | 3.92 | -7.63% | 59,689 |
| Jun 28, 2024 | 4.57 | 6.50 | 4.23 | 4.24 | 4.24 | -6.11% | 435,904 |
| Jun 27, 2024 | 4.44 | 4.68 | 4.36 | 4.52 | 4.52 | 2.26% | 6,123 |
| Jun 26, 2024 | 4.40 | 4.78 | 4.26 | 4.42 | 4.42 | 0.09% | 9,155 |
| Jun 25, 2024 | 4.78 | 4.79 | 4.36 | 4.42 | 4.42 | -9.10% | 3,669 |
| Jun 24, 2024 | 4.74 | 4.86 | 4.41 | 4.86 | 4.86 | -0.04% | 12,005 |
| Jun 21, 2024 | 5.10 | 5.27 | 4.52 | 4.86 | 4.86 | -10.99% | 15,228 |
| Jun 20, 2024 | 5.30 | 5.64 | 5.02 | 5.46 | 5.46 | -2.50% | 19,524 |
| Jun 18, 2024 | 4.90 | 6.50 | 4.54 | 5.60 | 5.60 | 16.67% | 94,031 |
| Jun 17, 2024 | 4.87 | 4.87 | 4.22 | 4.80 | 4.80 | -4.00% | 15,615 |
| Jun 14, 2024 | 4.95 | 5.28 | 4.70 | 5.00 | 5.00 | -1.65% | 4,726 |
| Jun 13, 2024 | 5.37 | 5.40 | 4.85 | 5.08 | 5.08 | -1.13% | 4,225 |