Portage Biotech Inc. (PRTG)
NASDAQ: PRTG
· Real-Time Price · USD
8.55
-0.25 (-2.84%)
At close: Aug 15, 2025, 3:59 PM
8.57
0.23%
After-hours: Aug 15, 2025, 07:52 PM EDT
PRTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 8.52 | 9.16 | 8.22 | 8.80 | 8.80 | -1.12% | 38,056 |
| Aug 13, 2025 | 8.60 | 9.30 | 8.47 | 8.90 | 8.90 | 2.18% | 16,163 |
| Aug 12, 2025 | 8.46 | 9.00 | 8.20 | 8.71 | 8.71 | -1.58% | 29,500 |
| Aug 11, 2025 | 8.87 | 9.00 | 8.38 | 8.85 | 8.85 | -4.84% | 29,800 |
| Aug 8, 2025 | 10.06 | 10.06 | 8.08 | 9.30 | 9.30 | -6.72% | 121,552 |
| Aug 7, 2025 | 8.37 | 10.25 | 8.22 | 9.97 | 9.97 | 15.26% | 135,086 |
| Aug 6, 2025 | 7.19 | 8.69 | 7.02 | 8.65 | 8.65 | 23.22% | 135,400 |
| Aug 5, 2025 | 5.90 | 7.25 | 5.89 | 7.02 | 7.02 | 19.59% | 155,821 |
| Aug 4, 2025 | 5.73 | 5.87 | 5.35 | 5.87 | 5.87 | 8.30% | 25,321 |
| Aug 1, 2025 | 6.03 | 6.08 | 5.30 | 5.42 | 5.42 | -9.06% | 20,513 |
| Jul 31, 2025 | 6.12 | 6.22 | 5.71 | 5.96 | 5.96 | -3.87% | 32,700 |
| Jul 30, 2025 | 5.65 | 6.40 | 5.65 | 6.20 | 6.20 | 8.77% | 39,603 |
| Jul 29, 2025 | 5.97 | 5.97 | 5.70 | 5.70 | 5.70 | -4.36% | 5,600 |
| Jul 28, 2025 | 5.77 | 5.96 | 5.63 | 5.96 | 5.96 | 4.01% | 34,700 |
| Jul 25, 2025 | 6.07 | 6.07 | 5.58 | 5.73 | 5.73 | -3.05% | 4,723 |
| Jul 24, 2025 | 6.15 | 6.15 | 5.90 | 5.91 | 5.91 | -3.11% | 14,939 |
| Jul 23, 2025 | 5.64 | 6.20 | 5.63 | 6.10 | 6.10 | 4.63% | 21,100 |
| Jul 22, 2025 | 5.50 | 5.98 | 5.50 | 5.83 | 5.83 | 0.34% | 30,500 |
| Jul 21, 2025 | 5.72 | 6.01 | 5.72 | 5.81 | 5.81 | -1.36% | 11,616 |
| Jul 18, 2025 | 5.81 | 6.35 | 5.66 | 5.89 | 5.89 | -0.67% | 19,138 |