Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Portage Biotech Inc. - Common Stock (NQ:PRTG)

6.960 -0.240 (-3.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 02, 2025 7.250 7.600 6.800 6.960 40,041 -0.24(-3.33%)
Aug 29, 2025 7.290 7.990 7.090 7.200 42,250 -0.07(-0.96%)
Aug 28, 2025 7.430 7.450 7.270 7.270 9,585 -0.09(-1.22%)
Aug 27, 2025 8.100 8.100 7.000 7.360 36,229 -0.49(-6.24%)
Aug 26, 2025 8.050 8.500 7.620 7.850 27,298 -0.18(-2.24%)
Aug 25, 2025 9.080 9.080 8.010 8.030 29,878 -1.08(-11.86%)
Aug 22, 2025 9.280 9.700 9.000 9.110 15,747 +0.25(+2.82%)
Aug 21, 2025 8.620 9.250 8.300 8.860 62,365 +0.60(+7.26%)
Aug 20, 2025 8.000 8.780 7.800 8.260 56,244 +0.26(+3.25%)
Aug 19, 2025 8.230 8.390 7.580 8.000 27,584 -0.47(-5.55%)
Aug 18, 2025 8.565 8.565 8.400 8.470 6,232 -0.21(-2.42%)
Aug 15, 2025 8.780 9.040 8.463 8.680 15,255 -0.12(-1.36%)
Aug 14, 2025 8.523 9.157 8.220 8.800 37,922 -0.10(-1.12%)
Aug 13, 2025 8.600 9.300 8.470 8.900 16,063 +0.19(+2.18%)
Aug 12, 2025 8.455 9.000 8.196 8.710 29,453 -0.14(-1.58%)
Aug 11, 2025 8.870 8.998 8.380 8.850 29,796 -0.45(-4.84%)
Aug 08, 2025 10.06 10.06 8.080 9.300 121,552 -0.67(-6.72%)
Aug 07, 2025 8.370 10.25 8.218 9.970 135,038 +1.32(+15.26%)
Aug 06, 2025 7.190 8.690 7.020 8.650 135,154 +1.63(+23.22%)
Aug 05, 2025 5.900 7.250 5.890 7.020 154,962 +1.15(+19.59%)
Aug 04, 2025 5.730 5.870 5.350 5.870 25,321 +0.45(+8.30%)
Aug 01, 2025 6.030 6.080 5.300 5.420 20,513 -0.54(-9.06%)
Jul 31, 2025 6.120 6.220 5.715 5.960 32,691 -0.24(-3.87%)
Jul 30, 2025 5.650 6.400 5.650 6.200 39,579 +0.50(+8.83%)
Jul 29, 2025 5.970 5.970 5.697 5.697 5,593 -0.26(-4.41%)
Jul 28, 2025 5.769 5.960 5.627 5.960 34,698 +0.23(+4.01%)
Jul 25, 2025 6.070 6.070 5.580 5.730 4,723 -0.18(-3.07%)
Jul 24, 2025 6.150 6.150 5.900 5.911 14,939 -0.19(-3.10%)
Jul 23, 2025 5.640 6.200 5.630 6.100 21,076 +0.27(+4.70%)
Jul 22, 2025 5.500 5.980 5.500 5.826 30,453 +0.02(+0.28%)
Jul 21, 2025 5.720 6.005 5.720 5.810 11,614 -0.08(-1.36%)
Jul 18, 2025 5.810 6.350 5.660 5.890 19,138 -0.04(-0.67%)
Jul 17, 2025 5.860 6.100 5.810 5.930 17,992 -0.04(-0.67%)
Jul 16, 2025 5.750 5.980 5.680 5.970 9,501 +0.25(+4.37%)
Jul 15, 2025 6.000 6.000 5.600 5.720 26,928 -0.33(-5.45%)
Jul 14, 2025 5.930 6.160 5.899 6.050 20,201 -0.14(-2.26%)
Jul 11, 2025 6.040 6.200 5.800 6.190 18,140 +0.07(+1.14%)
Jul 10, 2025 5.890 6.120 5.740 6.120 18,367 +0.24(+4.08%)
Jul 09, 2025 5.840 5.984 5.713 5.880 10,075 -0.05(-0.84%)
Jul 08, 2025 5.500 6.010 5.500 5.930 13,246 +0.30(+5.33%)
Jul 07, 2025 5.540 5.760 5.250 5.630 25,175 -0.03(-0.53%)
Jul 03, 2025 5.790 5.850 5.660 5.660 10,418 -0.18(-3.08%)
Jul 02, 2025 5.670 6.100 5.600 5.840 18,197 -0.05(-0.85%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.