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)

5.420 -0.540 (-9.06%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 1, 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 (%)
Aug 01, 2025 6.030 6.080 5.300 5.420 20,512 -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%)
Jul 01, 2025 5.730 5.980 5.540 5.890 27,231 +0.37(+6.70%)
Jun 30, 2025 5.320 6.000 5.320 5.520 35,615 -0.02(-0.36%)
Jun 27, 2025 5.870 5.980 5.410 5.540 43,350 -0.42(-7.05%)
Jun 26, 2025 5.870 6.380 5.710 5.960 85,571 -0.15(-2.45%)
Jun 25, 2025 6.130 6.840 5.410 6.110 4,190,682 +0.73(+13.57%)
Jun 24, 2025 5.530 5.790 5.380 5.380 19,474 +0.09(+1.70%)
Jun 23, 2025 5.520 5.661 5.234 5.290 11,800 -0.27(-4.86%)
Jun 20, 2025 5.550 5.900 5.500 5.560 8,588 +0.02(+0.36%)
Jun 18, 2025 5.780 6.000 5.540 5.540 11,959 -0.20(-3.48%)
Jun 17, 2025 6.000 6.060 5.590 5.740 17,107 -0.29(-4.81%)
Jun 16, 2025 6.100 6.200 5.635 6.030 29,797 +0.04(+0.67%)
Jun 13, 2025 6.090 6.590 5.950 5.990 17,688 -0.32(-5.07%)
Jun 12, 2025 7.000 7.280 6.090 6.310 46,299 -0.80(-11.25%)
Jun 11, 2025 7.530 8.168 7.000 7.110 30,517 -0.67(-8.61%)
Jun 10, 2025 7.550 8.070 7.550 7.780 34,099 +0.18(+2.37%)
Jun 09, 2025 8.410 9.240 7.510 7.600 34,574 -0.81(-9.63%)
Jun 06, 2025 8.340 8.724 8.190 8.410 12,254 +0.03(+0.36%)
Jun 05, 2025 8.370 8.674 8.370 8.380 26,821 -0.30(-3.46%)
Jun 04, 2025 7.680 8.770 7.680 8.680 64,211 +0.97(+12.58%)
Jun 03, 2025 7.520 7.990 7.510 7.710 13,623 -0.01(-0.19%)
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.