Free Trial

Portage Biotech (PRTG) Stock Chart & Stock Price History

→ He Is Giving Away Bitcoin (From Crypto Swap Profits) (Ad)
Free PRTG Stock Alerts
$0.27
-0.02 (-7.50%)
(As of 12:17 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Portage Biotech Stock Price Performance

5 Day
Performance
-0.37%
1 Month
Performance
-45.01%
3 Month
Performance
-57.75%
6 Month
Performance
-82.35%
Year-To-Date
Performance
-85.16%
1 Year
Performance
-91.15%
Receive PRTG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Portage Biotech and its competitors with MarketBeat's FREE daily newsletter

Ad American Hartford Gold Group
Trump Asset Seizure Threat Alert: Could Your Savings Be Next?
Trump Asset Seizures Threat A Warning For 401K Owners?
Request Your FREE WEALTH PROTECTION GUIDE

PRTG Stock Chart for Thursday, May, 9, 2024

PRTG Chart by TradingView

Portage Biotech Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024$0.31$0.29
-7.87%		$0.33$0.2894,971 shs$5.14 million
05/07/2024$0.31$0.31
+2.62%		$0.34$0.29247,449 shs$5.58 million
05/06/2024$0.27$0.31
+12.80%		$0.36$0.26279,874 shs$5.44 million
05/03/2024$0.26$0.27
+4.27%		$0.27$0.25123,943 shs$4.82 million
05/02/2024$0.23$0.26
+13.00%		$0.26$0.2338,452 shs$4.63 million
05/01/2024$0.24$0.23
-5.39%		$0.26$0.2332,017 shs$4.09 million
04/30/2024$0.26$0.24
-6.50%		$0.26$0.2434,794 shs$4.33 million
04/29/2024$0.24$0.26
+8.24%		$0.26$0.2430,405 shs$4.63 million
04/26/2024$0.24$0.25
+7.00%		$0.26$0.2363,299 shs$4.51 million
04/25/2024$0.25$0.24
-5.28%		$0.26$0.2341,413 shs$4.22 million
04/24/2024$0.24$0.25
+3.13%		$0.29$0.25181,096 shs$4.45 million
04/23/2024$0.30$0.24
-18.37%		$0.29$0.24166,973 shs$4.32 million
04/22/2024$0.27$0.30
+9.67%		$0.35$0.28418,662 shs$5.29 million
04/19/2024$0.24$0.27
+12.92%		$0.31$0.23300,398 shs$4.82 million
04/18/2024$0.22$0.24
+8.50%		$0.30$0.22146,612 shs$4.27 million
04/17/2024$0.28$0.22
-21.28%		$0.28$0.20271,159 shs$3.94 million
04/16/2024$0.34$0.28
-17.35%		$0.33$0.21275,979 shs$5.00 million
04/15/2024$0.46$0.34
-25.27%		$0.46$0.22630,768 shs$6.05 million
04/12/2024$0.50$0.46
-9.00%		$0.51$0.36281,347 shs$8.10 million
04/11/2024$0.49$0.50
+2.02%		$0.55$0.5012,797 shs$8.90 million
04/10/2024$0.49$0.49
-0.18%		$0.64$0.4886,681 shs$8.72 million
04/09/2024$0.54$0.49
-8.40%		$0.58$0.4924,607 shs$8.74 million
04/08/2024$0.51$0.54
+5.11%		$0.60$0.5117,707 shs$9.54 million
04/05/2024$0.50$0.52
+3.07%		$0.53$0.505,663 shs$9.19 million
04/04/2024$0.52$0.50
-3.30%		$0.53$0.509,425 shs$8.92 million
04/03/2024$0.53$0.52
-2.15%		$0.54$0.515,159 shs$9.22 million
04/02/2024$0.55$0.53
-4.25%		$0.57$0.5121,455 shs$9.43 million
04/01/2024$0.56$0.55
-1.83%		$0.64$0.5016,726 shs$9.84 million
03/29/2024$0.56$0.56$0.64$0.5517,067 shs$10.03 million
03/28/2024$0.54$0.56
+4.31%		$0.64$0.5517,067 shs$10.03 million
03/27/2024$0.53$0.54
+1.89%		$0.64$0.5266,420 shs$9.61 million
03/26/2024$0.48$0.53
+9.73%		$0.58$0.5030,820 shs$9.43 million
03/25/2024$0.50$0.48
-3.40%		$0.55$0.4639,806 shs$8.60 million
03/22/2024$0.57$0.50
-12.71%		$0.58$0.5039,745 shs$8.90 million
03/21/2024$0.49$0.57
+17.02%		$0.80$0.45513,561 shs$10.20 million
03/20/2024$0.55$0.49
-11.00%		$0.56$0.4512,491 shs$8.71 million
03/19/2024$0.58$0.55
-4.35%		$0.59$0.5313,492 shs$9.79 million
03/18/2024$0.55$0.58
+4.55%		$0.65$0.5518,159 shs$10.24 million
03/15/2024$0.55$0.55$0.59$0.5422,671 shs$9.79 million
03/14/2024$0.59$0.55
-6.62%		$0.59$0.5313,667 shs$9.79 million
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (Ad)

Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.

Click here for your free guide
03/13/2024$0.58$0.59
+1.38%		$0.69$0.5742,450 shs$10.48 million
03/12/2024$0.56$0.58
+4.12%		$0.79$0.54190,538 shs$10.34 million
03/11/2024$0.56$0.56
-0.30%		$0.58$0.547,940 shs$9.93 million
03/08/2024$0.55$0.58
+5.20%		$0.60$0.515,858 shs$10.30 million
03/07/2024$0.57$0.55
-3.44%		$0.60$0.498,753 shs$9.79 million
03/06/2024$0.58$0.57
-2.11%		$0.60$0.5521,539 shs$10.14 million
03/05/2024$0.58$0.58
-0.17%		$0.60$0.4627,140 shs$10.36 million
03/04/2024$0.56$0.58
+3.26%		$0.60$0.559,661 shs$10.38 million
03/01/2024$0.59$0.56
-4.31%		$0.61$0.5510,901 shs$10.05 million
02/29/2024$0.70$0.59
-15.71%		$0.70$0.59104,104 shs$10.50 million
02/28/2024$0.70$0.70$0.77$0.6672,076 shs$12.46 million
02/27/2024$0.65$0.70
+7.15%		$0.70$0.6250,267 shs$12.46 million
02/26/2024$0.58$0.65
+11.81%		$0.79$0.62392,036 shs$11.63 million
02/23/2024$0.54$0.58
+8.20%		$0.65$0.47217,616 shs$10.40 million
02/22/2024$0.42$0.54
+27.66%		$0.60$0.41210,086 shs$9.61 million
02/21/2024$0.48$0.42
-12.24%		$0.49$0.37246,708 shs$7.53 million
02/20/2024$0.52$0.48
-7.84%		$0.57$0.34241,857 shs$8.58 million
02/19/2024$0.52$0.52$0.61$0.5148,700 shs$9.31 million
02/16/2024$0.60$0.52
-12.91%		$0.61$0.5148,656 shs$9.31 million
02/15/2024$0.63$0.60
-4.52%		$0.69$0.608,863 shs$10.69 million
02/14/2024$0.63$0.63
-0.17%		$0.63$0.607,571 shs$11.20 million
02/13/2024$0.63$0.63
+0.30%		$0.69$0.6011,206 shs$11.21 million
02/12/2024$0.64$0.63
-1.72%		$0.69$0.6014,969 shs$11.18 million
02/09/2024$0.64$0.64
-0.16%		$0.67$0.6024,363 shs$11.38 million
02/08/2024$0.66$0.64
-3.00%		$0.75$0.5926,435 shs$11.39 million

Related Companies:
This page (NASDAQ:PRTG) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
This 1 Biotech Stock has been shocking the markets
Huge Alerts
1970’s computer coder Issues Shocking AI Warning
InvestorPlace
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Dems have chosen Biden replacement?
Paradigm Press
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
348 million Americans lives to END as we know it?
The Oxford Club
The A.I. story nobody is telling you (Read ASAP)
TradeSmith