Portage Biotech Inc (PRTG) Historical Stock Data
4.70 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PRTG is down -0.47% a day on average. There have been 14 days where Portage Biotech Inc closed green and 16 days where PRTG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 4.71 | 4.70 | ↓$0.01 (-0.21%) | 4.32 | 4.90 | 98.20K |
| 2025-10-31 | 5.30 | 5.17 | ↓$0.13 (-2.45%) | 5.13 | 5.50 | 56.45K |
| 2025-10-30 | 5.12 | 5.41 | ↑$0.29 (5.66%) | 5.11 | 5.43 | 55.25K |
| 2025-10-29 | 5.20 | 5.25 | ↑$0.05 (0.96%) | 5.11 | 5.60 | 107.13K |
| 2025-10-28 | 5.15 | 5.16 | ↑$0.01 (0.19%) | 5.02 | 5.45 | 252.81K |
| 2025-10-27 | 5.05 | 5.23 | ↑$0.18 (3.56%) | 4.90 | 5.45 | 596.01K |
| 2025-10-24 | 5.31 | 5.13 | ↓$0.18 (-3.39%) | 5.07 | 5.31 | 34.31K |
| 2025-10-22 | 5.23 | 5.12 | ↓$0.11 (-2.10%) | 4.97 | 5.49 | 176.34K |
| 2025-10-21 | 5.75 | 5.31 | ↓$0.44 (-7.65%) | 5.21 | 5.84 | 102.35K |
| 2025-10-20 | 5.82 | 5.84 | ↑$0.02 (0.34%) | 5.67 | 6.00 | 54.40K |
| 2025-10-17 | 6.03 | 5.82 | ↓$0.21 (-3.48%) | 5.75 | 6.17 | 112.46K |
| 2025-10-15 | 6.67 | 6.53 | ↓$0.14 (-2.16%) | 6.51 | 7.04 | 169.73K |
| 2025-10-14 | 6.47 | 7.13 | ↑$0.66 (10.20%) | 5.91 | 7.41 | 710.79K |
| 2025-10-10 | 7.90 | 6.32 | ↓$1.59 (-20.06%) | 6.30 | 7.98 | 438.37K |
| 2025-10-08 | 13.25 | 10.91 | ↓$2.34 (-17.66%) | 9.77 | 13.80 | 29.27M |
| 2025-10-06 | 5.75 | 5.79 | ↑$0.04 (0.64%) | 5.50 | 5.96 | 48.53K |
| 2025-09-26 | 5.84 | 5.77 | ↓$0.07 (-1.20%) | 5.54 | 6.00 | 38.30K |
| 2025-09-25 | 6.20 | 6.25 | ↑$0.05 (0.81%) | 5.56 | 6.40 | 181.41K |
| 2025-09-24 | 6.05 | 6.02 | ↓$0.03 (-0.50%) | 6.01 | 6.41 | 45.54K |
| 2025-09-23 | 6.47 | 6.21 | ↓$0.26 (-4.02%) | 6.01 | 6.51 | 69.36K |
| 2025-09-22 | 6.02 | 6.30 | ↑$0.28 (4.65%) | 5.98 | 6.68 | 108.43K |
| 2025-09-19 | 6.14 | 6.03 | ↓$0.11 (-1.79%) | 5.81 | 6.51 | 64.21K |
| 2025-09-18 | 5.92 | 6.28 | ↑$0.36 (6.15%) | 5.53 | 6.58 | 161.16K |
| 2025-09-17 | 5.80 | 5.71 | ↓$0.09 (-1.55%) | 5.47 | 5.89 | 37.55K |
| 2025-09-15 | 5.69 | 5.67 | ↓$0.02 (-0.29%) | 5.40 | 5.76 | 30.78K |
| 2025-09-12 | 5.65 | 5.86 | ↑$0.21 (3.72%) | 5.38 | 5.95 | 35.02K |
| 2025-09-10 | 5.58 | 5.81 | ↑$0.23 (4.12%) | 5.43 | 6.50 | 76.71K |
| 2025-09-09 | 5.21 | 6.00 | ↑$0.79 (15.16%) | 5.20 | 6.70 | 117.01K |
| 2025-09-08 | 5.54 | 6.08 | ↑$0.54 (9.75%) | 5.20 | 6.98 | 540.18K |
| 2025-09-05 | 5.75 | 5.09 | ↓$0.66 (-11.48%) | 5.03 | 5.75 | 30.23K |
Create an account or log in to view more rows.
$PRTG f this stock
$PRTG nothing drops
$PRTG wtf is that dump
$PRTG YALL READY????????
$PRTG day trade is ok to buy here but sell later
$PRTG Waiting waiting waiting — you know for what !!! Announcement!!!
$PRTG C'mon
do a spike!!
$PRTG said y’all dumb af
$PRTG Hedgies
we aren't going anywhere!
$PRTG has just been halted from trading due to volatility.