Portage Biotech Inc (PRTG) Historical Stock Data
0.25 ↓0.00 (-0.48%)
As of April 25, 2024, 3:32pm EST.
Historical Data
In the past 30 trading days, PRTG is down -3.60% a day on average. There have been 11 days where Portage Biotech Inc closed green and 19 days where PRTG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 0.25 | 0.25 | ↑$0.00 (0.08%) | 0.25 | 0.29 | 187.06K |
| 2024-04-23 | 0.29 | 0.24 | ↓$0.05 (-15.85%) | 0.24 | 0.29 | 168.11K |
| 2024-04-22 | 0.28 | 0.30 | ↑$0.02 (6.14%) | 0.28 | 0.35 | 430.12K |
| 2024-04-19 | 0.29 | 0.27 | ↓$0.01 (-5.08%) | 0.23 | 0.31 | 300.41K |
| 2024-04-18 | 0.22 | 0.24 | ↑$0.02 (9.09%) | 0.22 | 0.30 | 146.65K |
| 2024-04-17 | 0.27 | 0.22 | ↓$0.05 (-18.86%) | 0.20 | 0.28 | 271.16K |
| 2024-04-16 | 0.33 | 0.28 | ↓$0.05 (-14.80%) | 0.20 | 0.33 | 276K |
| 2024-04-15 | 0.46 | 0.34 | ↓$0.12 (-26.57%) | 0.22 | 0.46 | 630.86K |
| 2024-04-12 | 0.49 | 0.46 | ↓$0.04 (-7.14%) | 0.36 | 0.51 | 281.35K |
| 2024-04-11 | 0.51 | 0.50 | ↓$0.01 (-1.57%) | 0.50 | 0.55 | 12.80K |
| 2024-04-10 | 0.53 | 0.49 | ↓$0.04 (-7.69%) | 0.48 | 0.64 | 87.68K |
| 2024-04-09 | 0.54 | 0.49 | ↓$0.05 (-9.76%) | 0.48 | 0.58 | 24.61K |
| 2024-04-08 | 0.52 | 0.54 | ↑$0.02 (3.10%) | 0.51 | 0.60 | 17.86K |
| 2024-04-05 | 0.50 | 0.51 | ↑$0.01 (2.00%) | 0.50 | 0.53 | 5.66K |
| 2024-04-04 | 0.53 | 0.52 | ↓$0.01 (-1.86%) | 0.50 | 0.53 | 9.43K |
| 2024-04-03 | 0.54 | 0.52 | ↓$0.02 (-3.16%) | 0.51 | 0.54 | 5.16K |
| 2024-04-02 | 0.55 | 0.53 | ↓$0.02 (-4.13%) | 0.51 | 0.64 | 21.46K |
| 2024-04-01 | 0.55 | 0.55 | ↑$0.00 (0.36%) | 0.50 | 0.64 | 16.73K |
| 2024-03-28 | 0.57 | 0.56 | ↓$0.01 (-1.35%) | 0.55 | 0.64 | 17.07K |
| 2024-03-27 | 0.53 | 0.54 | ↑$0.01 (1.89%) | 0.52 | 0.64 | 66.47K |
| 2024-03-26 | 0.50 | 0.53 | ↑$0.03 (6.00%) | 0.50 | 0.58 | 32.27K |
| 2024-03-25 | 0.51 | 0.48 | ↓$0.03 (-5.66%) | 0.46 | 0.55 | 40.12K |
| 2024-03-22 | 0.55 | 0.50 | ↓$0.05 (-9.12%) | 0.50 | 0.58 | 39.75K |
| 2024-03-21 | 0.45 | 0.57 | ↑$0.12 (26.02%) | 0.45 | 0.80 | 513.56K |
| 2024-03-20 | 0.54 | 0.45 | ↓$0.09 (-16.67%) | 0.45 | 0.56 | 12.49K |
| 2024-03-19 | 0.55 | 0.55 | ↑$0.00 (0.00%) | 0.53 | 0.59 | 13.51K |
| 2024-03-18 | 0.55 | 0.58 | ↑$0.02 (4.55%) | 0.55 | 0.65 | 18.46K |
| 2024-03-15 | 0.59 | 0.55 | ↓$0.04 (-6.78%) | 0.54 | 0.59 | 22.67K |
| 2024-03-14 | 0.56 | 0.55 | ↓$0.01 (-1.79%) | 0.53 | 0.59 | 14.41K |
| 2024-03-13 | 0.65 | 0.59 | ↓$0.06 (-9.52%) | 0.55 | 0.69 | 42.97K |
Create an account or log in to view more rows.
$PRTG overvalued
$PRTG i like the stock
$PRTG glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$PRTG hows short doing? Keep short pls
we need your money.
$PRTG Dip buyers are going to get wrecked
$PRTG damn lots of volume came after hours just now
what the?
$PRTG tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$PRTG i'm out of slaps for the day
$PRTG tomorrow will be an explosion day
I believe it!
$PRTG who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is