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

Portage Biotech Inc Ord (NQ: PRTG )

8.720 -1.490 (-14.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 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 (%)
Feb 29, 2024 14.00 14.07 11.80 11.80 5,205 -2.20(-15.71%)
Feb 28, 2024 14.27 15.49 13.20 14.00 3,603 +0.00(+0.00%)
Feb 27, 2024 12.42 14.00 12.40 14.00 2,513 +1.10(+8.53%)
Feb 26, 2024 15.80 15.80 12.42 12.90 19,636 +1.21(+10.39%)
Feb 23, 2024 9.800 13.00 9.360 11.69 10,883 +0.89(+8.20%)
Feb 22, 2024 8.538 11.98 8.130 10.80 10,626 +2.67(+32.84%)
Feb 21, 2024 9.800 9.800 7.320 8.130 12,335 -1.11(-11.99%)
Feb 20, 2024 11.20 11.40 6.800 9.238 12,092 -1.22(-11.68%)
Feb 16, 2024 12.20 12.20 10.25 10.46 2,438 -1.55(-12.91%)
Feb 15, 2024 13.80 13.80 12.00 12.01 443 +0.01(+0.05%)
Feb 14, 2024 12.60 13.10 12.00 12.00 378 -0.60(-4.73%)
Feb 13, 2024 12.00 13.79 12.00 12.60 560 +0.54(+4.48%)
Feb 12, 2024 13.60 13.96 12.04 12.06 748 -0.72(-5.65%)
Feb 09, 2024 12.20 13.40 12.00 12.78 1,326 -0.02(-0.16%)
Feb 08, 2024 13.00 14.93 11.90 12.80 1,321 -0.39(-2.99%)
Feb 07, 2024 13.40 14.67 12.04 13.20 949 +0.79(+6.35%)
Feb 06, 2024 13.40 13.60 11.60 12.41 3,293 +0.33(+2.72%)
Feb 05, 2024 13.97 14.20 12.08 12.08 1,827 -2.12(-14.93%)
Feb 02, 2024 16.00 16.00 14.20 14.20 1,960 -0.82(-5.46%)
Feb 01, 2024 17.20 17.20 15.00 15.02 2,833 -2.38(-13.68%)
Jan 31, 2024 17.00 18.40 17.00 17.40 1,144 -0.22(-1.26%)
Jan 30, 2024 20.04 20.04 16.00 17.62 1,588 -0.36(-1.99%)
Jan 29, 2024 17.20 21.00 16.28 17.98 5,167 +1.20(+7.15%)
Jan 26, 2024 17.87 17.94 15.61 16.78 4,295 -0.22(-1.32%)
Jan 25, 2024 19.60 20.40 16.40 17.00 1,714 -1.51(-8.15%)
Jan 24, 2024 20.60 22.60 18.16 18.51 1,299 -2.29(-11.00%)
Jan 23, 2024 21.00 23.00 20.00 20.80 1,002 +0.80(+4.00%)
Jan 22, 2024 20.80 22.00 20.00 20.00 730 -1.20(-5.66%)
Jan 19, 2024 20.00 25.15 20.00 21.20 1,419 +2.40(+12.77%)
Jan 18, 2024 21.40 21.40 17.40 18.80 1,962 -2.80(-12.96%)
Jan 17, 2024 23.00 23.00 21.06 21.60 262 -0.40(-1.82%)
Jan 16, 2024 23.00 24.20 21.70 22.00 806 +0.40(+1.85%)
Jan 12, 2024 23.77 23.77 21.20 21.60 619 +0.00(+0.00%)
Jan 11, 2024 25.60 25.60 21.55 21.60 627 -0.80(-3.57%)
Jan 10, 2024 24.40 24.60 22.01 22.40 784 -1.60(-6.67%)
Jan 09, 2024 21.60 24.00 21.60 24.00 592 +1.20(+5.26%)
Jan 08, 2024 25.80 27.80 22.00 22.80 7,206 +1.00(+4.59%)
Jan 05, 2024 26.40 26.40 21.80 21.80 6,138 -5.20(-19.26%)
Jan 04, 2024 29.80 34.80 26.00 27.00 3,580 -1.20(-4.26%)
Jan 03, 2024 38.01 38.01 28.20 28.20 924 -9.60(-25.40%)
Jan 02, 2024 36.80 40.80 36.70 37.80 3,501 +1.40(+3.85%)
Dec 29, 2023 34.80 37.59 32.87 36.40 1,403 +4.00(+12.35%)
Dec 28, 2023 35.00 38.60 30.40 32.40 1,326 -1.40(-4.14%)
Dec 27, 2023 28.40 35.60 28.40 33.80 1,826 +5.40(+19.01%)
Dec 26, 2023 30.80 31.80 27.00 28.40 1,869 +0.60(+2.16%)
Dec 22, 2023 26.00 31.40 26.00 27.80 1,295 +1.80(+6.92%)
Dec 21, 2023 23.00 26.60 22.80 26.00 3,713 +2.80(+12.07%)
Dec 20, 2023 25.20 25.20 23.20 23.20 1,366 -1.80(-7.20%)
Dec 19, 2023 25.00 25.00 23.30 25.00 999 +0.20(+0.81%)
Dec 18, 2023 25.00 25.80 24.10 24.80 1,822 -0.60(-2.36%)
Dec 15, 2023 25.40 27.30 23.20 25.40 5,308 +0.00(+0.00%)
Dec 14, 2023 25.40 25.80 23.20 25.40 2,175 +1.60(+6.72%)
Dec 13, 2023 22.16 24.40 22.00 23.80 318 +2.00(+9.17%)
Dec 12, 2023 22.50 22.60 20.20 21.80 1,303 -1.80(-7.63%)
Dec 11, 2023 23.40 23.67 23.20 23.60 375 +0.80(+3.51%)
Dec 08, 2023 24.49 25.80 19.80 22.80 5,001 +0.60(+2.70%)
Dec 07, 2023 23.60 23.60 20.40 22.20 3,168 -1.40(-5.93%)
Dec 06, 2023 24.60 25.00 21.20 23.60 707 -1.20(-4.84%)
Dec 05, 2023 24.40 25.80 23.60 24.80 2,741 +0.40(+1.64%)
Dec 04, 2023 27.00 27.00 23.40 24.40 1,405 -2.60(-9.63%)
Dec 01, 2023 28.00 28.00 26.20 27.00 364 +0.40(+1.50%)
Nov 30, 2023 28.22 28.22 26.60 26.60 750 -1.60(-5.67%)
Nov 29, 2023 26.85 28.25 26.85 28.20 392 +0.00(+0.00%)
Nov 28, 2023 28.00 28.80 26.60 28.20 639 +2.20(+8.46%)
Nov 27, 2023 29.00 31.40 25.60 26.00 5,951 -4.00(-13.33%)
Nov 24, 2023 28.40 30.60 28.20 30.00 353 +1.60(+5.63%)
Nov 22, 2023 28.80 32.20 26.20 28.40 911 -0.60(-2.07%)
Nov 21, 2023 29.80 31.20 28.50 29.00 1,281 +0.60(+2.11%)
Nov 20, 2023 31.00 32.50 28.40 28.40 1,565 -1.10(-3.73%)
Nov 17, 2023 31.40 31.50 28.80 29.50 1,170 -0.70(-2.32%)
Nov 16, 2023 31.00 33.00 28.40 30.20 1,327 +1.60(+5.59%)
Nov 15, 2023 28.00 32.80 28.00 28.60 1,958 +1.80(+6.72%)
Nov 14, 2023 29.00 29.00 25.60 26.80 1,080 +2.60(+10.74%)
Nov 13, 2023 30.00 31.60 24.20 24.20 4,797 -5.20(-17.69%)
Nov 10, 2023 32.52 32.52 29.40 29.40 950 -1.20(-3.92%)
Nov 09, 2023 33.40 34.11 29.81 30.60 3,877 -3.40(-10.00%)
Nov 08, 2023 33.02 34.55 33.02 34.00 855 +0.00(+0.00%)
Nov 07, 2023 39.60 39.60 34.00 34.00 649 -3.60(-9.57%)
Nov 06, 2023 39.20 39.70 37.00 37.60 450 -0.60(-1.57%)
Nov 03, 2023 39.30 40.10 38.20 38.20 899 -0.80(-2.05%)
Nov 02, 2023 38.20 43.40 37.60 39.00 972 +0.80(+2.09%)
Nov 01, 2023 39.40 39.40 36.80 38.20 447 -1.20(-3.05%)
Oct 31, 2023 38.40 40.80 38.40 39.40 1,085 +1.00(+2.60%)
Oct 30, 2023 39.00 41.20 38.20 38.40 1,291 -1.80(-4.48%)
Oct 27, 2023 41.60 42.00 38.80 40.20 1,065 -1.20(-2.90%)
Oct 26, 2023 39.00 41.60 38.20 41.40 2,015 +3.80(+10.11%)
Oct 25, 2023 41.40 41.40 37.60 37.60 957 -1.80(-4.57%)
Oct 24, 2023 40.00 45.39 39.40 39.40 1,828 +0.06(+0.16%)
Oct 23, 2023 42.80 45.40 39.00 39.34 1,148 -4.46(-10.19%)
Oct 20, 2023 42.80 44.08 42.00 43.80 241 +1.40(+3.30%)
Oct 19, 2023 46.20 47.00 42.40 42.40 709 -4.60(-9.79%)
Oct 18, 2023 45.61 53.20 45.61 47.00 1,712 -0.40(-0.84%)
Oct 17, 2023 46.60 47.40 43.23 47.40 439 +3.00(+6.76%)
Oct 16, 2023 45.40 47.97 43.00 44.40 1,158 +2.00(+4.72%)
Oct 13, 2023 46.00 49.77 41.40 42.40 1,862 -3.60(-7.83%)
Oct 12, 2023 52.00 53.20 46.00 46.00 2,478 -7.00(-13.21%)
Oct 11, 2023 48.00 58.60 45.00 53.00 3,238 +5.80(+12.29%)
Oct 10, 2023 44.00 47.79 42.10 47.20 1,793 +4.40(+10.28%)
Oct 09, 2023 43.00 47.80 40.60 42.80 1,480 -0.40(-0.93%)
Oct 06, 2023 39.20 44.75 38.40 43.20 2,342 +4.80(+12.50%)
Oct 05, 2023 40.20 41.20 34.10 38.40 2,243 +2.60(+7.26%)
Oct 04, 2023 40.00 40.00 35.80 35.80 761 -3.60(-9.14%)
Oct 03, 2023 38.80 42.80 37.19 39.40 1,629 -1.00(-2.48%)
Oct 02, 2023 40.80 44.80 40.20 40.40 2,565 -1.40(-3.35%)
Sep 29, 2023 32.80 43.80 32.80 41.80 3,651 -3.40(-7.52%)
Sep 28, 2023 45.80 46.00 45.00 45.20 469 -0.20(-0.44%)
Sep 27, 2023 44.00 46.00 43.00 45.40 582 +0.60(+1.34%)
Sep 26, 2023 47.60 47.60 43.00 44.80 648 -2.40(-5.08%)
Sep 25, 2023 49.80 47.20 45.80 47.20 636 -0.60(-1.26%)
Sep 22, 2023 49.60 49.60 47.60 47.80 1,004 -2.00(-4.02%)
Sep 21, 2023 51.00 51.60 49.80 49.80 550 -2.40(-4.60%)
Sep 20, 2023 53.00 56.20 52.20 52.20 396 -0.80(-1.51%)
Sep 19, 2023 55.20 55.20 51.60 53.00 93 -0.50(-0.93%)
Sep 18, 2023 58.40 59.13 51.10 53.50 603 -4.30(-7.44%)
Sep 15, 2023 60.00 60.00 54.40 57.80 471 +0.80(+1.40%)
Sep 14, 2023 51.60 59.80 49.60 57.00 2,913 +5.40(+10.47%)
Sep 13, 2023 54.40 59.60 51.20 51.60 1,580 -1.20(-2.28%)
Sep 12, 2023 51.50 55.00 51.50 52.80 90 -1.00(-1.86%)
Sep 11, 2023 53.20 55.80 53.20 53.80 801 +0.80(+1.51%)
Sep 08, 2023 59.20 60.42 50.62 53.00 1,211 -2.60(-4.68%)
Sep 07, 2023 52.60 56.80 52.60 55.60 739 +1.80(+3.35%)
Sep 06, 2023 60.00 61.99 52.82 53.80 1,210 -5.80(-9.73%)
Sep 05, 2023 52.00 59.80 49.60 59.60 4,120 +12.60(+26.81%)
Sep 01, 2023 51.00 51.60 46.48 47.00 1,008 -4.20(-8.20%)
Aug 31, 2023 53.20 53.20 51.20 51.20 150 -2.00(-3.76%)
Aug 30, 2023 61.80 61.96 53.20 53.20 1,702 -8.20(-13.36%)
Aug 29, 2023 56.60 61.80 56.60 61.40 1,272 +6.00(+10.83%)
Aug 28, 2023 51.00 57.60 51.00 55.40 342 +2.60(+4.92%)
Aug 25, 2023 55.96 55.96 51.00 52.80 312 -2.75(-4.95%)
Aug 24, 2023 50.60 57.00 50.60 55.55 371 +3.75(+7.24%)
Aug 23, 2023 51.00 51.80 48.60 51.80 552 +3.00(+6.15%)
Aug 22, 2023 49.60 51.96 47.00 48.80 1,013 +0.80(+1.67%)
Aug 21, 2023 49.20 51.20 48.00 48.00 350 -0.90(-1.84%)
Aug 18, 2023 49.00 49.80 48.20 48.90 364 -1.30(-2.59%)
Aug 17, 2023 48.60 51.00 48.60 50.20 212 -0.80(-1.56%)
Aug 16, 2023 47.20 51.80 46.00 51.00 312 +3.00(+6.25%)
Aug 15, 2023 47.00 50.40 47.00 48.00 236 -0.60(-1.23%)
Aug 14, 2023 48.80 48.80 47.10 48.60 149 -0.10(-0.21%)
Aug 11, 2023 48.00 50.00 48.00 48.70 101 +0.58(+1.21%)
Aug 10, 2023 49.40 49.97 48.00 48.12 584 -1.88(-3.76%)
Aug 09, 2023 54.00 54.60 50.00 50.00 786 -3.00(-5.66%)
Aug 08, 2023 54.40 56.00 53.00 53.00 302 -0.40(-0.75%)
Aug 07, 2023 55.00 57.80 53.40 53.40 493 +0.80(+1.52%)
Aug 04, 2023 60.00 60.00 52.00 52.60 1,073 -5.40(-9.31%)
Aug 03, 2023 62.00 62.00 57.60 58.00 208 +0.00(+0.00%)
Aug 02, 2023 59.00 61.00 57.00 58.00 1,016 -1.40(-2.36%)
Aug 01, 2023 64.20 64.60 59.10 59.40 674 -5.00(-7.76%)
Jul 31, 2023 61.60 65.00 59.81 64.40 1,386 +4.60(+7.69%)
Jul 28, 2023 56.00 61.20 55.60 59.80 1,211 +4.53(+8.20%)
Jul 27, 2023 61.40 64.00 54.60 55.27 2,378 -5.93(-9.69%)
Jul 26, 2023 58.20 61.60 53.40 61.20 3,425 +1.20(+2.00%)
Jul 25, 2023 63.20 63.20 58.00 60.00 652 -0.20(-0.33%)
Jul 24, 2023 60.60 63.83 60.20 60.20 342 -2.80(-4.44%)
Jul 21, 2023 63.01 63.01 63.00 63.00 228 -0.20(-0.32%)
Jul 20, 2023 63.60 66.00 62.00 63.20 377 -1.12(-1.74%)
Jul 19, 2023 67.80 69.00 60.00 64.32 699 -3.28(-4.86%)
Jul 18, 2023 67.20 72.00 67.20 67.60 256 +0.20(+0.30%)
Jul 17, 2023 69.80 69.80 67.40 67.40 165 -0.40(-0.59%)
Jul 14, 2023 69.40 69.40 67.20 67.80 475 -1.50(-2.16%)
Jul 13, 2023 70.00 70.00 69.00 69.30 98 -1.70(-2.39%)
Jul 12, 2023 78.80 79.00 68.80 71.00 997 -1.40(-1.93%)
Jul 11, 2023 77.80 77.80 72.30 72.40 249 -0.20(-0.28%)
Jul 10, 2023 72.00 74.80 72.00 72.60 446 +0.80(+1.11%)
Jul 07, 2023 74.00 74.00 69.60 71.80 193 +0.50(+0.70%)
Jul 06, 2023 74.00 74.00 70.60 71.30 135 -2.30(-3.12%)
Jul 05, 2023 69.00 74.60 69.00 73.60 426 +5.00(+7.29%)
Jul 03, 2023 68.60 69.40 67.23 68.60 161 -1.30(-1.86%)
Jun 30, 2023 70.00 70.00 68.00 69.90 259 +0.10(+0.14%)
Jun 29, 2023 68.20 69.80 68.10 69.80 295 +5.80(+9.06%)
Jun 28, 2023 65.08 67.10 63.80 64.00 429 -2.40(-3.61%)
Jun 27, 2023 64.20 66.60 61.65 66.40 107 -0.40(-0.60%)
Jun 26, 2023 63.40 67.00 63.40 66.80 352 -0.40(-0.60%)
Jun 23, 2023 65.03 67.20 65.03 67.20 241 +0.20(+0.30%)
Jun 22, 2023 68.40 69.40 65.20 67.00 584 -4.20(-5.90%)
Jun 21, 2023 73.40 73.76 67.00 71.20 820 -2.40(-3.26%)
Jun 20, 2023 75.00 77.75 72.00 73.60 274 -1.70(-2.26%)
Jun 16, 2023 75.00 75.60 71.82 75.30 282 +1.10(+1.48%)
Jun 15, 2023 75.20 76.90 73.40 74.20 473 +10.70(+16.85%)
May 08, 2023 62.00 63.50 60.80 63.50 299 +0.80(+1.28%)
May 05, 2023 61.20 65.21 61.20 62.70 680 +4.30(+7.36%)
May 04, 2023 61.00 64.00 58.40 58.40 789 -4.60(-7.30%)
May 03, 2023 74.40 76.00 52.20 63.00 6,621 -10.20(-13.93%)
May 02, 2023 76.80 77.60 72.00 73.20 1,096 +2.40(+3.39%)
May 01, 2023 66.00 77.58 66.00 70.80 1,129 +4.00(+5.99%)
Apr 28, 2023 63.60 68.26 63.60 66.80 906 +5.47(+8.92%)
Apr 27, 2023 64.20 66.40 60.00 61.33 271 -3.07(-4.77%)
Apr 26, 2023 67.13 67.13 64.00 64.40 490 -1.40(-2.13%)
Apr 25, 2023 71.80 71.80 65.40 65.80 404 -4.60(-6.53%)
Apr 24, 2023 64.20 71.60 64.00 70.40 932 +4.60(+6.99%)
Apr 21, 2023 66.40 66.42 64.00 65.80 380 +0.00(+0.00%)
Apr 20, 2023 68.00 69.60 64.12 65.80 583 -1.80(-2.66%)
Apr 19, 2023 67.60 68.60 64.60 67.60 307 +1.60(+2.42%)
Apr 18, 2023 64.00 66.60 63.80 66.00 577 +3.60(+5.77%)
Apr 17, 2023 63.40 66.00 60.60 62.40 228 -0.60(-0.95%)
Apr 14, 2023 65.00 65.00 60.20 63.00 273 -0.40(-0.63%)
Apr 13, 2023 64.00 65.80 60.00 63.40 828 -0.20(-0.31%)
Apr 12, 2023 61.20 65.80 60.00 63.60 529 +2.00(+3.25%)
Apr 11, 2023 63.00 63.20 56.80 61.60 995 -0.80(-1.28%)
Apr 10, 2023 58.10 63.20 58.10 62.40 457 +3.40(+5.76%)
Apr 06, 2023 60.00 61.60 58.20 59.00 497 -1.20(-1.99%)
Apr 05, 2023 62.00 64.00 57.40 60.20 712 -0.60(-0.99%)
Apr 04, 2023 63.20 65.40 57.40 60.80 756 -1.60(-2.56%)
Apr 03, 2023 64.60 66.20 61.00 62.40 578 +0.60(+0.97%)
Mar 31, 2023 60.00 64.00 58.60 61.80 1,264 +1.80(+3.00%)
Mar 30, 2023 54.00 66.00 53.82 60.00 4,082 +6.40(+11.94%)
Mar 29, 2023 58.20 60.40 53.60 53.60 590 -2.80(-4.96%)
Mar 28, 2023 55.40 61.00 53.00 56.40 684 +2.80(+5.22%)
Mar 27, 2023 55.00 56.80 51.80 53.60 2,002 +0.01(+0.03%)
Mar 24, 2023 50.60 56.00 50.60 53.59 1,899 +1.59(+3.05%)
Mar 23, 2023 51.20 56.60 46.80 52.00 5,685 -0.60(-1.14%)
Mar 22, 2023 60.80 61.09 52.20 52.60 2,824 -7.40(-12.33%)
Mar 21, 2023 58.00 60.80 51.80 60.00 1,212 +3.40(+6.01%)
Mar 20, 2023 56.80 59.00 54.18 56.60 1,217 -2.20(-3.74%)
Mar 17, 2023 61.40 61.40 56.20 58.80 1,433 -3.20(-5.16%)
Mar 16, 2023 58.40 63.00 57.20 62.00 1,316 +2.00(+3.33%)
Mar 15, 2023 61.00 62.00 56.00 60.00 1,576 +0.50(+0.84%)
Mar 14, 2023 65.60 65.60 57.80 59.50 1,964 -1.70(-2.78%)
Mar 13, 2023 66.60 67.50 61.00 61.20 2,545 -4.00(-6.13%)
Mar 10, 2023 67.00 67.60 64.00 65.20 1,218 -4.20(-6.05%)
Mar 09, 2023 68.40 75.60 64.23 69.40 1,742 +0.40(+0.58%)
Mar 08, 2023 75.54 75.54 65.20 69.00 3,503 -0.60(-0.86%)
Mar 07, 2023 72.40 72.40 68.80 69.60 1,270 -4.20(-5.69%)
Mar 06, 2023 69.20 75.23 68.20 73.80 448 +4.40(+6.34%)
Mar 03, 2023 71.40 79.60 68.40 69.40 569 -0.80(-1.14%)
Mar 02, 2023 72.40 79.00 64.40 70.20 519 -3.80(-5.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.