Portage Biotech Inc. (PRTG) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
PRTG Historical Return
If you invested $1000 in Portage Biotech Inc. (PRTG) 10 years ago, it would be worth $26.19 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $18.61, while $1000 invested 1 year ago would be worth $1,162.12. This corresponds to total returns of -97.38%, -98.14%, 16.21%, respectively, with annualized returns of -30.51%, -54.93%, 16.21%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
PRTG Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 6.2 | 5.53 | 5.53 | 6.26 | 5.5 | 64,843 |
| September 26, 2025 | 5.84 | 5.77 | 5.77 | 6 | 5.54 | 38,855 |
| September 25, 2025 | 6.2 | 6.25 | 6.25 | 6.4 | 5.56 | 204,873 |
| September 24, 2025 | 6.05 | 6.02 | 6.02 | 6.41 | 6.01 | 49,140 |
| September 23, 2025 | 6.47 | 6.21 | 6.21 | 6.51 | 6.01 | 70,412 |
| September 22, 2025 | 6.02 | 6.3 | 6.3 | 6.68 | 5.97 | 110,550 |
| September 19, 2025 | 6.14 | 6.07 | 6.07 | 6.51 | 5.81 | 70,569 |
| September 18, 2025 | 5.92 | 6.28 | 6.28 | 6.58 | 5.53 | 162,480 |
| September 17, 2025 | 5.8 | 5.52 | 5.52 | 5.89 | 5.47 | 39,265 |
| September 16, 2025 | 5.86 | 5.62 | 5.62 | 6.35 | 5.5 | 96,953 |
| September 15, 2025 | 5.69 | 5.67 | 5.67 | 5.76 | 5.4 | 31,019 |
| September 12, 2025 | 5.65 | 5.86 | 5.86 | 5.95 | 5.38 | 35,523 |
| September 11, 2025 | 5.68 | 5.45 | 5.45 | 6.39 | 5.44 | 64,108 |
| September 10, 2025 | 5.58 | 5.81 | 5.81 | 6.5 | 5.43 | 79,590 |
| September 09, 2025 | 5.21 | 6 | 6 | 6.7 | 5.2 | 140,717 |
| September 08, 2025 | 5.54 | 5.89 | 5.89 | 6.98 | 5.2 | 545,565 |
| September 05, 2025 | 5.75 | 5.09 | 5.09 | 5.75 | 5.03 | 31,079 |
| September 04, 2025 | 6.81 | 5.45 | 5.45 | 6.9 | 5 | 114,772 |
| September 03, 2025 | 7.6 | 6.81 | 6.81 | 9.43 | 6.8 | 388,294 |
| September 02, 2025 | 7.25 | 6.96 | 6.96 | 7.6 | 6.8 | 40,362 |
| August 29, 2025 | 7.29 | 7.2 | 7.2 | 7.99 | 7.09 | 42,250 |
| August 28, 2025 | 7.43 | 7.27 | 7.27 | 7.45 | 7.27 | 9,600 |
| August 27, 2025 | 8.1 | 7.36 | 7.36 | 8.1 | 7 | 36,357 |
| August 26, 2025 | 8.05 | 7.85 | 7.85 | 8.5 | 7.62 | 27,343 |
| August 25, 2025 | 9.08 | 8.03 | 8.03 | 9.08 | 8.01 | 29,878 |
| August 22, 2025 | 9.28 | 9.11 | 9.11 | 9.7 | 9 | 15,747 |
| August 21, 2025 | 8.62 | 8.86 | 8.86 | 9.25 | 8.3 | 62,400 |
| August 20, 2025 | 8 | 8.26 | 8.26 | 8.78 | 7.8 | 56,244 |
| August 19, 2025 | 8.23 | 8 | 8 | 8.39 | 7.58 | 27,600 |
| August 18, 2025 | 8.56 | 8.47 | 8.47 | 8.56 | 8.4 | 6,234 |
| August 15, 2025 | 8.78 | 8.68 | 8.68 | 9.04 | 8.46 | 15,255 |
| August 14, 2025 | 8.52 | 8.8 | 8.8 | 9.16 | 8.22 | 38,022 |
| August 13, 2025 | 8.6 | 8.9 | 8.9 | 9.3 | 8.47 | 16,163 |
| August 12, 2025 | 8.46 | 8.71 | 8.71 | 9 | 8.2 | 29,500 |
| August 11, 2025 | 8.87 | 8.85 | 8.85 | 9 | 8.38 | 29,800 |
| August 08, 2025 | 10.06 | 9.3 | 9.3 | 10.06 | 8.08 | 121,552 |
| August 07, 2025 | 8.37 | 9.97 | 9.97 | 10.25 | 8.22 | 135,086 |
| August 06, 2025 | 7.19 | 8.65 | 8.65 | 8.69 | 7.02 | 135,400 |
| August 05, 2025 | 5.9 | 7.02 | 7.02 | 7.25 | 5.89 | 155,821 |
| August 04, 2025 | 5.73 | 5.87 | 5.87 | 5.87 | 5.35 | 25,321 |
| August 01, 2025 | 6.03 | 5.42 | 5.42 | 6.08 | 5.3 | 20,513 |
| July 31, 2025 | 6.12 | 5.96 | 5.96 | 6.22 | 5.71 | 32,700 |
| July 30, 2025 | 5.65 | 6.2 | 6.2 | 6.4 | 5.65 | 39,603 |
| July 29, 2025 | 5.97 | 5.7 | 5.7 | 5.97 | 5.7 | 5,600 |
| July 28, 2025 | 5.77 | 5.96 | 5.96 | 5.96 | 5.63 | 34,700 |
| July 25, 2025 | 6.07 | 5.73 | 5.73 | 6.07 | 5.58 | 4,723 |
| July 24, 2025 | 6.15 | 5.91 | 5.91 | 6.15 | 5.9 | 14,939 |
| July 23, 2025 | 5.64 | 6.1 | 6.1 | 6.2 | 5.63 | 21,100 |
| July 22, 2025 | 5.5 | 5.83 | 5.83 | 5.98 | 5.5 | 30,500 |
| July 21, 2025 | 5.72 | 5.81 | 5.81 | 6.01 | 5.72 | 11,616 |
| July 18, 2025 | 5.81 | 5.89 | 5.89 | 6.35 | 5.66 | 19,138 |
| July 17, 2025 | 5.86 | 5.93 | 5.93 | 6.1 | 5.81 | 17,992 |
| July 16, 2025 | 5.75 | 5.97 | 5.97 | 5.98 | 5.68 | 9,501 |
| July 15, 2025 | 6 | 5.72 | 5.72 | 6 | 5.6 | 26,948 |
| July 14, 2025 | 5.93 | 6.05 | 6.05 | 6.16 | 5.9 | 20,202 |
| July 11, 2025 | 6.04 | 6.19 | 6.19 | 6.2 | 5.8 | 18,140 |
| July 10, 2025 | 5.89 | 6.12 | 6.12 | 6.12 | 5.74 | 18,367 |
| July 09, 2025 | 5.84 | 5.88 | 5.88 | 5.98 | 5.71 | 10,100 |
| July 08, 2025 | 5.5 | 5.93 | 5.93 | 6.01 | 5.5 | 13,249 |
| July 07, 2025 | 5.54 | 5.63 | 5.63 | 5.76 | 5.25 | 25,265 |
AD
