Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Portage Biotech Inc. (PRTG)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
19.52-0.30 (-1.51%)
At close: 4:00PM EDT
19.52 0.00 (0.00%)
After hours: 05:50PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 202119.5020.0019.1119.5219.5211,690
Oct 19, 202120.0020.9119.1019.8219.828,800
Oct 18, 202120.3921.4919.8820.0320.037,600
Oct 15, 202121.5721.5720.1520.7920.7914,100
Oct 14, 202120.7821.7420.5820.5820.5814,700
Oct 13, 202120.8921.9520.0421.0121.0122,000
Oct 12, 202119.9020.6119.7020.4020.4010,400
Oct 11, 202119.3320.9319.3319.7119.7113,100
Oct 08, 202120.5420.5419.6720.3920.399,900
Oct 07, 202119.1020.4419.0020.4420.4411,000
Oct 06, 202120.7820.7818.6919.1819.1817,900
Oct 05, 202120.5120.8820.1020.7120.7112,200
Oct 04, 202120.5821.5920.2520.6920.6921,500
Oct 01, 202120.4321.1719.6820.5720.5715,300
Sep 30, 202120.9120.9120.0020.3220.3212,000
Sep 29, 202121.0021.0819.6520.7020.7016,500
Sep 28, 202121.3121.7420.0020.4720.4712,300
Sep 27, 202121.5021.7920.5121.1621.1616,400
Sep 24, 202121.9421.9420.8121.5421.5416,000
Sep 23, 202120.7521.9420.6321.9421.9428,400
Sep 22, 202119.7220.7519.4820.5920.5930,200
Sep 21, 202119.0120.0818.5019.7419.7421,400
Sep 20, 202118.8320.5018.0318.5818.5816,900
Sep 17, 202119.4220.7718.9019.3019.30111,800
Sep 16, 202118.7119.7817.8219.2919.2933,300
Sep 15, 202118.2018.9717.9918.9718.9722,800
Sep 14, 202118.2418.9717.5018.2518.2533,200
Sep 13, 202119.0219.3417.4318.3018.3049,500
Sep 10, 202119.5019.9518.6418.8618.8611,700
Sep 09, 202119.6919.8819.0519.1219.1214,800
Sep 08, 202119.9120.2018.4019.2719.2746,300
Sep 07, 202121.8022.2319.8419.9819.9831,600
Sep 03, 202121.9022.0920.8121.5721.5727,600
Sep 02, 202122.5222.5220.6521.9021.9031,500
Sep 01, 202120.4721.6119.8021.6121.6116,100
Aug 31, 202120.7521.4319.7320.3120.3124,000
Aug 30, 202121.5021.8520.6820.6820.6813,900
Aug 27, 202120.7521.6020.6321.4721.4720,300
Aug 26, 202122.1522.8220.6020.8320.8340,300
Aug 25, 202122.0022.8021.9022.4022.4033,800
Aug 24, 202121.6122.3221.5022.0522.0524,600
Aug 23, 202120.3021.8819.5721.8821.8856,100
Aug 20, 202118.7120.6518.2619.9819.9849,200
Aug 19, 202119.3919.8718.1919.0019.0066,400
Aug 18, 202117.7019.5017.6918.9518.9548,400
Aug 17, 202117.1617.6516.6217.6417.648,900
Aug 16, 202117.4717.6916.3617.5117.5114,800
Aug 13, 202117.2517.4116.5017.3217.3211,200
Aug 12, 202117.1718.1316.9217.3017.3022,300
Aug 11, 202116.8017.4916.4117.1517.1520,600
Aug 10, 202116.8617.4216.0516.3816.3817,800
Aug 09, 202115.4517.3715.2317.1317.1333,600
Aug 06, 202115.3315.5814.9515.2015.2015,400
Aug 05, 202113.8215.7013.7715.6015.6066,700
Aug 04, 202114.3614.4013.4013.6513.6558,900
Aug 03, 202115.0015.0014.2014.3514.3528,300
Aug 02, 202115.3015.4014.0714.9914.9946,100
Jul 30, 202115.7416.0015.1015.1415.1450,700
Jul 29, 202116.7416.7415.7815.8415.8420,800
Jul 28, 202116.3617.0016.0016.3716.3729,100
Jul 27, 202116.6216.9515.5316.2916.2945,000
Jul 26, 202117.3317.4416.2616.3716.3727,900
Jul 23, 202117.4217.5517.0617.3217.3218,100
Jul 22, 202116.9217.7616.8617.6117.6135,000
Jul 21, 202116.9517.5016.6916.9716.9736,000
Jul 20, 202117.0017.6316.2616.8816.8859,600
Jul 19, 202116.8317.5416.5717.0017.0090,400
Jul 16, 202117.0317.5316.8017.0017.0066,300
Jul 15, 202118.2618.5816.7717.1017.1098,500
Jul 14, 202118.8019.8018.0518.2618.2652,000
Jul 13, 202120.6721.3518.5518.7118.7142,800
Jul 12, 202122.0022.0020.2120.4520.4537,400
Jul 09, 202119.4122.5418.8022.0822.0884,700
Jul 08, 202119.3319.8718.1019.2019.2089,400
Jul 07, 202120.9120.9118.2519.4319.43224,200
Jul 06, 202122.2222.2220.8021.2721.2760,500
Jul 02, 202121.7622.6921.2321.9621.9634,400
Jul 01, 202121.6122.5720.7222.3522.3563,000
Jun 30, 202122.7623.0520.7520.9620.96137,700
Jun 29, 202124.2925.1422.2322.7522.75137,900
Jun 28, 202125.1925.7023.7524.0024.00120,400
Jun 25, 202125.6026.2624.5025.2525.25618,600
Jun 24, 202124.7326.7524.7325.9525.951,102,500
Jun 23, 202136.0236.0232.7034.8034.8077,600
Jun 22, 202139.6439.6532.6233.9133.9173,900
Jun 21, 202139.7341.9938.4039.7039.7037,200
Jun 18, 202142.7344.9838.2639.9039.9039,700
Jun 17, 202138.8142.8138.8142.8142.8130,800
Jun 16, 202138.1640.0038.1640.0040.0021,800
Jun 15, 202139.8539.8537.8639.0039.0019,700
Jun 14, 202134.9839.7334.9439.0039.0066,400
Jun 11, 202131.0034.1330.7534.0034.0018,200
Jun 10, 202130.9931.0030.0431.0031.0016,400
Jun 09, 202130.0030.9829.3430.2230.2222,300
Jun 08, 202131.0031.0029.3630.1930.1928,200
Jun 07, 202130.0231.0029.9930.8830.8843,500
Jun 04, 202130.7030.8029.2929.8829.8812,500
Jun 03, 202131.0031.0029.5330.2230.2234,200
Jun 02, 202129.1030.8729.0430.5130.5149,300
Jun 01, 202129.0029.2628.8629.0929.0922,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement