Portage Biotech Inc. - Common Stock (PRTG)
6.9800
-1.2800 (-15.50%)
NASDAQ · Last Trade: Apr 3rd, 3:45 AM EDT
Historical Prices For Portage Biotech Inc. - Common Stock (PRTG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 7.49 | 8.10 | 6.55 | 6.98 | 164,668 | 6.98 |
| 4/01/2025 | 9.31 | 9.58 | 7.96 | 8.26 | 270,770 | 8.26 |
| 3/31/2025 | 8.60 | 9.89 | 7.90 | 9.25 | 645,820 | 9.25 |
| 3/28/2025 | 11.95 | 13.20 | 8.72 | 9.60 | 29,921,886 | 9.60 |
| 3/27/2025 | 4.40 | 4.76 | 4.40 | 4.71 | 2,253,138 | 4.71 |
| 3/26/2025 | 4.49 | 4.69 | 4.31 | 4.54 | 21,947 | 4.54 |
| 3/25/2025 | 4.29 | 4.46 | 4.07 | 4.07 | 13,439 | 4.07 |
| 3/24/2025 | 4.32 | 4.80 | 4.18 | 4.20 | 96,665 | 4.20 |
| 3/21/2025 | 4.23 | 4.28 | 4.15 | 4.15 | 2,851 | 4.15 |
| 3/20/2025 | 4.20 | 4.35 | 4.20 | 4.35 | 2,067 | 4.35 |
| 3/19/2025 | 4.16 | 4.33 | 4.16 | 4.20 | 3,751 | 4.20 |
| 3/18/2025 | 4.26 | 4.30 | 4.20 | 4.20 | 9,530 | 4.20 |
| 3/17/2025 | 4.39 | 4.39 | 4.24 | 4.25 | 3,921 | 4.25 |
| 3/14/2025 | 4.30 | 4.49 | 4.04 | 4.21 | 21,785 | 4.21 |
| 3/13/2025 | 4.03 | 4.43 | 4.03 | 4.04 | 25,188 | 4.04 |
| 3/12/2025 | 4.02 | 4.24 | 4.02 | 4.05 | 24,132 | 4.05 |
| 3/11/2025 | 4.01 | 4.27 | 3.92 | 4.17 | 24,007 | 4.17 |
| 3/10/2025 | 4.23 | 4.39 | 4.00 | 4.00 | 7,625 | 4.00 |
| 3/07/2025 | 4.25 | 4.45 | 4.20 | 4.45 | 5,938 | 4.45 |
| 3/06/2025 | 4.11 | 4.45 | 4.11 | 4.40 | 4,218 | 4.40 |
| 3/05/2025 | 4.30 | 4.48 | 4.29 | 4.40 | 26,797 | 4.40 |
| 3/04/2025 | 3.97 | 4.34 | 3.92 | 4.25 | 23,764 | 4.25 |
| 3/03/2025 | 4.49 | 4.52 | 4.13 | 4.14 | 7,209 | 4.14 |
| 2/28/2025 | 4.41 | 4.70 | 4.36 | 4.51 | 16,059 | 4.51 |
| 2/27/2025 | 4.50 | 4.92 | 4.15 | 4.34 | 52,126 | 4.34 |
| 2/26/2025 | 4.30 | 4.50 | 4.20 | 4.50 | 4,815 | 4.50 |
| 2/25/2025 | 4.63 | 4.63 | 4.31 | 4.31 | 3,828 | 4.31 |
| 2/24/2025 | 4.59 | 4.98 | 4.41 | 4.59 | 10,877 | 4.59 |
| 2/21/2025 | 4.65 | 5.00 | 4.51 | 4.57 | 6,494 | 4.57 |
| 2/20/2025 | 4.52 | 4.96 | 4.46 | 4.69 | 57,002 | 4.69 |
| 2/19/2025 | 4.64 | 5.00 | 4.51 | 4.65 | 53,069 | 4.65 |
| 2/18/2025 | 4.73 | 4.80 | 4.52 | 4.78 | 16,160 | 4.78 |
| 2/14/2025 | 4.62 | 4.82 | 4.39 | 4.70 | 7,787 | 4.70 |
| 2/13/2025 | 4.87 | 4.92 | 4.64 | 4.84 | 7,443 | 4.84 |
| 2/12/2025 | 4.77 | 5.09 | 4.29 | 4.80 | 13,730 | 4.80 |
| 2/11/2025 | 4.62 | 5.34 | 4.62 | 5.04 | 32,947 | 5.04 |
| 2/10/2025 | 4.60 | 5.12 | 4.40 | 4.76 | 93,062 | 4.76 |
| 2/07/2025 | 4.97 | 5.24 | 4.60 | 4.71 | 49,715 | 4.71 |
| 2/06/2025 | 4.14 | 5.30 | 4.14 | 5.23 | 80,611 | 5.23 |
| 2/05/2025 | 4.27 | 4.48 | 4.15 | 4.27 | 24,968 | 4.27 |
| 2/04/2025 | 4.27 | 4.50 | 3.87 | 4.45 | 82,154 | 4.45 |
| 2/03/2025 | 4.40 | 4.92 | 3.80 | 4.50 | 547,856 | 4.50 |
| 1/31/2025 | 4.56 | 4.70 | 4.21 | 4.41 | 1,103,416 | 4.41 |
| 1/30/2025 | 4.30 | 5.50 | 3.86 | 4.56 | 217,778 | 4.56 |
| 1/29/2025 | 4.61 | 4.71 | 4.26 | 4.43 | 12,911 | 4.43 |
| 1/28/2025 | 3.99 | 4.98 | 3.91 | 4.70 | 71,120 | 4.70 |
| 1/27/2025 | 4.30 | 4.59 | 4.08 | 4.11 | 47,819 | 4.11 |
| 1/24/2025 | 4.01 | 4.62 | 4.01 | 4.20 | 67,267 | 4.20 |
| 1/23/2025 | 4.06 | 4.15 | 3.77 | 4.00 | 20,010 | 4.00 |
| 1/22/2025 | 4.11 | 4.15 | 4.01 | 4.10 | 5,127 | 4.10 |
| 1/21/2025 | 4.10 | 4.27 | 4.05 | 4.11 | 45,650 | 4.11 |
| 1/17/2025 | 4.05 | 4.40 | 3.99 | 4.10 | 164,096 | 4.10 |
| 1/16/2025 | 3.99 | 4.15 | 3.85 | 3.96 | 13,119 | 3.96 |
| 1/15/2025 | 4.16 | 4.27 | 3.86 | 3.97 | 26,768 | 3.97 |
| 1/14/2025 | 4.18 | 4.57 | 4.01 | 4.21 | 10,252 | 4.21 |
| 1/13/2025 | 4.28 | 4.60 | 4.20 | 4.27 | 13,745 | 4.27 |
| 1/10/2025 | 4.62 | 4.98 | 4.30 | 4.37 | 27,354 | 4.37 |
| 1/08/2025 | 4.89 | 4.95 | 4.43 | 4.71 | 30,942 | 4.71 |
| 1/07/2025 | 5.28 | 5.28 | 4.85 | 4.99 | 21,365 | 4.99 |
| 1/06/2025 | 4.99 | 5.84 | 4.72 | 5.15 | 200,702 | 5.15 |
| 1/03/2025 | 4.85 | 4.99 | 4.68 | 4.98 | 40,724 | 4.98 |