Portage Biotech Inc (PRTG) Historical Stock Data
4.62 ↑0.10 (2.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PRTG is down -1.41% a day on average. There have been 12 days where Portage Biotech Inc closed green and 18 days where PRTG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 4.45 | 4.62 | ↑$0.17 (3.90%) | 4.29 | 5.00 | 47.63K |
| 2024-11-21 | 4.68 | 4.52 | ↓$0.16 (-3.42%) | 4.19 | 4.70 | 51.65K |
| 2024-11-20 | 4.09 | 4.57 | ↑$0.48 (11.74%) | 3.81 | 4.78 | 81.45K |
| 2024-11-19 | 4.23 | 4.15 | ↓$0.08 (-1.89%) | 3.87 | 4.23 | 9.26K |
| 2024-11-18 | 3.80 | 4.04 | ↑$0.24 (6.32%) | 3.80 | 4.18 | 29.76K |
| 2024-11-15 | 4.14 | 4.09 | ↓$0.05 (-1.21%) | 3.97 | 4.41 | 18.32K |
| 2024-11-14 | 4.19 | 3.95 | ↓$0.24 (-5.73%) | 3.80 | 4.22 | 31.28K |
| 2024-11-13 | 4.23 | 4.22 | ↓$0.01 (-0.24%) | 4.05 | 4.49 | 26.85K |
| 2024-11-12 | 4.09 | 4.20 | ↑$0.11 (2.69%) | 4.09 | 4.48 | 13.89K |
| 2024-11-11 | 4.66 | 4.18 | ↓$0.48 (-10.30%) | 4.05 | 5.07 | 27.18K |
| 2024-11-08 | 4.89 | 4.59 | ↓$0.30 (-6.13%) | 4.59 | 5.15 | 37.04K |
| 2024-11-07 | 4.92 | 4.97 | ↑$0.05 (1.02%) | 4.77 | 5.30 | 46.66K |
| 2024-11-06 | 4.95 | 4.92 | ↓$0.03 (-0.61%) | 4.77 | 5.38 | 44.15K |
| 2024-11-05 | 4.92 | 4.89 | ↓$0.03 (-0.61%) | 4.65 | 5.11 | 72.76K |
| 2024-11-04 | 5.55 | 5.01 | ↓$0.54 (-9.73%) | 5.00 | 5.70 | 29.93K |
| 2024-11-01 | 5.78 | 5.58 | ↓$0.20 (-3.46%) | 5.40 | 5.80 | 36.60K |
| 2024-10-31 | 5.55 | 5.68 | ↑$0.13 (2.34%) | 5.53 | 5.85 | 40.12K |
| 2024-10-30 | 5.81 | 5.55 | ↓$0.26 (-4.48%) | 5.55 | 6.19 | 41.61K |
| 2024-10-29 | 5.76 | 5.95 | ↑$0.19 (3.30%) | 5.60 | 6.13 | 76.41K |
| 2024-10-28 | 6.46 | 5.80 | ↓$0.66 (-10.22%) | 5.80 | 6.56 | 39.74K |
| 2024-10-25 | 6.22 | 6.36 | ↑$0.14 (2.25%) | 6.10 | 7.11 | 100.91K |
| 2024-10-24 | 5.65 | 6.18 | ↑$0.53 (9.38%) | 5.42 | 6.99 | 262.16K |
| 2024-10-23 | 5.95 | 5.64 | ↓$0.31 (-5.21%) | 5.41 | 5.95 | 36.93K |
| 2024-10-22 | 5.73 | 5.94 | ↑$0.21 (3.66%) | 5.73 | 5.98 | 14.39K |
| 2024-10-21 | 6.06 | 5.83 | ↓$0.23 (-3.80%) | 5.77 | 6.06 | 25.90K |
| 2024-10-18 | 6.74 | 6.13 | ↓$0.61 (-9.05%) | 5.90 | 6.74 | 115.71K |
| 2024-10-17 | 7.04 | 6.71 | ↓$0.33 (-4.69%) | 6.25 | 7.04 | 83.66K |
| 2024-10-16 | 6.65 | 6.70 | ↑$0.05 (0.75%) | 6.37 | 7.26 | 117.46K |
| 2024-10-15 | 7.25 | 6.26 | ↓$0.99 (-13.66%) | 6.12 | 7.38 | 51.14K |
| 2024-10-14 | 7.05 | 7.39 | ↑$0.34 (4.82%) | 6.70 | 7.45 | 42.31K |
Create an account or log in to view more rows.
$PRTG Bears always win...
Bulls have to be forever bagholders....
$PRTG has just been halted from trading due to volatility.
$PRTG has just been halted from trading due to volatility.
$PRTG has just been halted from trading due to volatility.
$PRTG has just been halted from trading due to volatility.
$PRTG has just been halted from trading due to volatility.
$PRTG has just been halted from trading.
$PRTG lfg!!! So much movement ! Buy n hodl!
$PRTG nearing a decent swing entry point
$PRTG overvalued