UK markets closed

Portage Biotech Inc. (PRTG)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
0.2710+0.0270 (+11.07%)
At close: 04:00PM EDT
0.2625 -0.01 (-3.14%)
After hours: 04:31PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.28550.30610.22990.27100.2710281,259
18 Apr 20240.22000.30000.22000.24000.2400146,700
17 Apr 20240.27300.28100.20000.22100.2210271,200
16 Apr 20240.33000.33000.20500.28100.2810276,000
15 Apr 20240.46300.46300.22000.34000.3400630,900
12 Apr 20240.49000.51000.36100.45500.4550281,300
11 Apr 20240.50800.54900.50000.50000.500012,800
10 Apr 20240.53100.64000.48000.49000.490087,700
09 Apr 20240.54400.57700.48100.49100.491024,600
08 Apr 20240.52000.60000.51100.53600.536017,900
05 Apr 20240.50000.53000.50000.51000.51005,700
04 Apr 20240.52600.53500.50100.51700.51709,400
03 Apr 20240.53500.53500.51100.51800.51805,200
02 Apr 20240.55000.64000.51000.52700.527021,500
01 Apr 20240.55100.64000.50000.55300.553016,700
28 Mar 20240.57100.64000.55000.56300.563017,100
27 Mar 20240.53000.64000.51900.54000.540066,500
26 Mar 20240.50000.58000.50000.53000.530032,200
25 Mar 20240.51200.54900.46000.48300.483040,100
22 Mar 20240.55000.58000.50000.50000.500039,800
21 Mar 20240.45000.80000.45000.56700.5670513,600
20 Mar 20240.54000.56000.45000.45000.450012,500
19 Mar 20240.55000.59000.53000.55000.550013,500
18 Mar 20240.55000.65000.55000.57500.575018,500
15 Mar 20240.59000.59000.53500.55000.550022,700
14 Mar 20240.56000.58500.53000.55000.550014,400
13 Mar 20240.65100.69000.54900.58900.589043,000
12 Mar 20240.54000.79500.54000.56000.5600190,500
11 Mar 20240.58800.60000.53300.53300.53307,900
08 Mar 20240.57200.60000.50200.56000.56005,900
07 Mar 20240.56000.60000.49000.55000.55008,800
06 Mar 20240.60000.60000.55000.57000.570021,500
05 Mar 20240.59000.60000.46000.56400.564027,100
04 Mar 20240.59200.60000.55000.56000.56009,700
01 Mar 20240.58200.61000.55000.56500.565010,900
29 Feb 20240.70000.70400.59000.59000.5900104,100
28 Feb 20240.71400.77500.66000.70000.700072,100
27 Feb 20240.62100.70000.62000.70000.700050,300
26 Feb 20240.79000.79000.62100.64500.6450392,800
23 Feb 20240.49000.65000.46800.58400.5840217,500
22 Feb 20240.42700.59900.40700.54000.5400213,800
21 Feb 20240.49000.49000.36600.40700.4070246,700
20 Feb 20240.56000.57000.34000.46200.4620241,900
16 Feb 20240.61000.61000.51200.52300.523048,700
15 Feb 20240.69000.69000.60000.60100.60108,900
14 Feb 20240.63000.65500.60000.60000.60007,600
13 Feb 20240.60000.68900.60000.63000.630011,200
12 Feb 20240.68000.69800.60200.60300.603015,000
09 Feb 20240.61000.67000.60000.63900.639026,500
08 Feb 20240.65000.74600.59500.64000.640026,400
07 Feb 20240.67000.73300.60200.66000.660019,000
06 Feb 20240.67000.68000.58000.62000.620065,900
05 Feb 20240.69800.71000.60400.60400.604036,600
02 Feb 20240.80000.80000.71000.71000.710039,200
01 Feb 20240.86000.86000.75000.75100.751056,700
31 Jan 20240.85000.92000.85000.87000.870022,900
30 Jan 20241.00201.00200.80000.88100.881031,800
29 Jan 20240.86001.05000.81400.89900.8990103,300
26 Jan 20240.89300.89700.78000.83900.839085,900
25 Jan 20240.98001.02000.82000.85000.850034,300
24 Jan 20241.03001.13000.90800.92600.926026,000
23 Jan 20241.05001.15001.00001.04001.040020,000
22 Jan 20241.04001.10001.00001.00001.000014,600
19 Jan 20241.00001.25801.00001.06001.060028,400
18 Jan 20241.07001.07000.87000.94000.940039,200
17 Jan 20241.15001.15001.05301.08001.08005,200
16 Jan 20241.15001.21001.08501.10001.100016,100
12 Jan 20241.18901.18901.06001.08001.080012,400
11 Jan 20241.28001.28001.07701.08001.080012,500
10 Jan 20241.22001.23001.10001.12001.120015,700
09 Jan 20241.08001.20001.08001.20001.200011,800
08 Jan 20241.29001.39001.10001.14001.1400144,100
05 Jan 20241.32001.32001.09001.09001.0900122,800
04 Jan 20241.49001.74001.30001.35001.350071,600
03 Jan 20241.90001.90001.41001.41001.410020,200
02 Jan 20241.84002.04001.83501.89001.890070,000
29 Dec 20231.74001.87901.64401.82001.820028,100
28 Dec 20231.75001.93001.52001.62001.620026,500
27 Dec 20231.42001.78001.42001.69001.690036,500
26 Dec 20231.54001.59001.35001.42001.420037,400
22 Dec 20231.30001.57001.30001.39001.390025,900
21 Dec 20231.15001.33001.14001.30001.300074,300
20 Dec 20231.26001.26001.16001.16001.160027,300
19 Dec 20231.25001.25001.16501.25001.250020,000
18 Dec 20231.25001.29001.20501.24001.240036,400
15 Dec 20231.27001.36501.16001.27001.2700106,200
14 Dec 20231.27001.29001.16001.27001.270043,500
13 Dec 20231.10801.22001.10001.19001.19006,400
12 Dec 20231.12501.13001.01001.09001.090026,100
11 Dec 20231.17001.18401.16001.18001.18007,500
08 Dec 20231.22401.29000.99001.14001.1400100,000
07 Dec 20231.18001.18001.02001.11001.110063,400
06 Dec 20231.23001.25001.06001.18001.180014,200
05 Dec 20231.22001.29001.18001.24001.240054,800
04 Dec 20231.35001.35001.17001.22001.220028,100
01 Dec 20231.40001.40001.31001.35001.35007,300
30 Nov 20231.41101.41101.33001.33001.330015,000
29 Nov 20231.34301.41301.34301.41001.41007,900
28 Nov 20231.40001.44001.33001.41001.410012,800
27 Nov 20231.45001.57001.28001.30001.3000118,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...