Portage Biotech Inc. (PRTG) NASDAQ

6.81

-0.15(-2.16%)

Updated at September 03 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 03, 20257.66.816.819.436.8388,294
September 02, 20257.256.966.967.66.840,362
August 29, 20257.297.27.27.997.0942,250
August 28, 20257.437.277.277.457.279,600
August 27, 20258.17.367.368.1736,357
August 26, 20258.057.857.858.57.6227,343
August 25, 20259.088.038.039.088.0129,878
August 22, 20259.289.119.119.7915,747
August 21, 20259.118.868.869.258.362,318
August 20, 202588.268.268.787.856,244
August 19, 20258.23888.397.5827,600
August 18, 20258.568.478.478.568.46,234
August 15, 20258.788.688.689.048.4615,154
August 14, 20258.528.88.89.168.2238,022
August 13, 20258.68.98.99.38.4716,163
August 12, 20258.468.718.7198.229,453
August 11, 20258.878.858.8598.3829,800
August 08, 202510.069.39.310.068.08121,552
August 07, 20258.379.979.9710.258.22135,086
August 06, 20257.198.658.658.697.02135,400
August 05, 20255.97.027.027.255.89155,821
August 04, 20255.735.875.875.875.3525,321
August 01, 20256.035.425.426.085.320,513
July 31, 20256.125.965.966.225.7132,700
July 30, 20255.656.26.26.45.6539,603
July 29, 20255.975.75.75.975.75,600
July 28, 20255.775.965.965.965.6334,700
July 25, 20256.075.735.736.075.584,723
July 24, 20256.155.915.916.155.914,939
July 23, 20255.646.16.16.25.6321,100
July 22, 20255.55.835.835.985.530,500
July 21, 20255.725.815.816.015.7211,616
July 18, 20255.815.895.896.355.6619,138
July 17, 20255.865.935.936.15.8117,992
July 16, 20255.755.975.975.985.689,501
July 15, 202565.725.7265.626,948
July 14, 20255.936.056.056.165.920,202
July 11, 20256.046.196.196.25.818,140
July 10, 20255.896.126.126.125.7418,367
July 09, 20255.845.885.885.985.7110,100
July 08, 20255.55.935.936.015.513,249
July 07, 20255.545.635.635.765.2525,265
July 03, 20255.795.665.665.855.6610,418
July 02, 20255.675.845.846.15.618,200
July 01, 20255.735.895.895.985.5427,700
June 30, 20255.325.525.5265.3235,615
June 27, 20255.875.545.545.985.4138,136
June 26, 20255.875.965.966.385.7186,034
June 25, 20256.136.116.116.845.414.19M
June 24, 20255.535.385.385.795.3819,502
June 23, 20255.525.295.295.665.2311,800
June 20, 20255.555.565.565.95.58,695
June 18, 20255.785.545.5465.5411,959
June 17, 202565.745.746.065.5917,117
June 16, 20256.16.036.036.25.6429,800
June 13, 20256.095.995.996.595.9517,688
June 12, 202576.316.317.286.0946,427
June 11, 20257.537.117.118.17730,517
June 10, 20257.557.787.788.077.5534,100
June 09, 20258.417.67.69.247.5134,604
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved