Portage Biotech Inc (PRTG) Historical Stock Data
5.96 ↑0.11 (1.88%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PRTG is down -1.68% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 5.40 | 5.96 | ↑$0.56 (10.37%) | 5.40 | 6.34 | 59.88K |
| 2024-12-19 | 7.53 | 5.85 | ↓$1.68 (-22.31%) | 5.35 | 7.59 | 193.26K |
| 2024-12-18 | 8.89 | 7.90 | ↓$0.99 (-11.14%) | 7.30 | 9.83 | 1.11M |
| 2024-12-17 | 9.04 | 9.04 | ↑$0.00 (0.00%) | 6.02 | 12.89 | 36.60M |
| 2024-12-16 | 3.15 | 3.25 | ↑$0.10 (3.17%) | 3.15 | 3.38 | 8.12K |
| 2024-12-13 | 3.47 | 3.00 | ↓$0.47 (-13.54%) | 2.95 | 3.55 | 35.34K |
| 2024-12-12 | 3.94 | 3.82 | ↓$0.12 (-3.05%) | 3.76 | 4.13 | 7.38K |
| 2024-12-11 | 3.78 | 3.81 | ↑$0.03 (0.79%) | 3.66 | 4.06 | 65.06K |
| 2024-12-10 | 3.97 | 3.87 | ↓$0.10 (-2.52%) | 3.46 | 4.09 | 74.12K |
| 2024-12-09 | 4.13 | 4.16 | ↑$0.03 (0.73%) | 3.99 | 4.16 | 13.30K |
| 2024-12-06 | 4.08 | 4.13 | ↑$0.05 (1.14%) | 3.95 | 4.20 | 11.52K |
| 2024-12-05 | 4.10 | 4.03 | ↓$0.07 (-1.71%) | 3.99 | 4.10 | 9.09K |
| 2024-12-04 | 4.13 | 4.11 | ↓$0.01 (-0.36%) | 4.11 | 4.24 | 10.87K |
| 2024-12-03 | 4.10 | 3.98 | ↓$0.12 (-2.93%) | 3.92 | 4.15 | 10.03K |
| 2024-12-02 | 4.15 | 4.04 | ↓$0.11 (-2.65%) | 3.96 | 4.45 | 19.68K |
| 2024-11-29 | 4.20 | 4.19 | ↓$0.02 (-0.36%) | 4.09 | 4.53 | 15.08K |
| 2024-11-27 | 4.80 | 4.21 | ↓$0.59 (-12.29%) | 4.20 | 4.99 | 18.68K |
| 2024-11-26 | 4.73 | 4.87 | ↑$0.14 (2.96%) | 4.59 | 4.94 | 21.46K |
| 2024-11-25 | 4.39 | 4.72 | ↑$0.33 (7.51%) | 4.37 | 5.00 | 21.68K |
| 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 |
Create an account or log in to view more rows.
$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 due to volatility.
$PRTG has just been halted from trading due to volatility.
$PRTG has just been halted from trading due to volatility.
$PRTG wtf?
$PRTG Bears always win...
Bulls have to be forever bagholders....