NASDAQ:PRTG
Portage Biotech Inc. Stock Price (Quote)
$0.260
+0.0198 (+8.24%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.200 | $0.640 | Monday, 29th Apr 2024 PRTG stock ended at $0.260. This is 8.24% more than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 8.49% from a day low at $0.244 to a day high of $0.265. |
| 90 days | $0.200 | $1.00 | |
| 52 weeks | $0.200 | $4.40 |
| Date | Open | High | Low | Close | Volume |
| Apr 29, 2024 | $0.252 | $0.265 | $0.244 | $0.260 | 30 366 |
| Apr 26, 2024 | $0.242 | $0.264 | $0.230 | $0.240 | 62 925 |
| Apr 25, 2024 | $0.259 | $0.259 | $0.230 | $0.237 | 41 468 |
| Apr 24, 2024 | $0.250 | $0.295 | $0.245 | $0.250 | 180 558 |
| Apr 23, 2024 | $0.288 | $0.288 | $0.236 | $0.243 | 165 835 |
| Apr 22, 2024 | $0.280 | $0.350 | $0.276 | $0.297 | 408 097 |
| Apr 19, 2024 | $0.286 | $0.306 | $0.230 | $0.271 | 281 259 |
| Apr 18, 2024 | $0.220 | $0.300 | $0.220 | $0.240 | 136 219 |
| Apr 17, 2024 | $0.273 | $0.281 | $0.200 | $0.221 | 270 928 |
| Apr 16, 2024 | $0.330 | $0.330 | $0.207 | $0.281 | 275 975 |
| Apr 15, 2024 | $0.463 | $0.463 | $0.230 | $0.340 | 627 799 |
| Apr 12, 2024 | $0.490 | $0.510 | $0.380 | $0.455 | 281 347 |
| Apr 11, 2024 | $0.508 | $0.549 | $0.500 | $0.500 | 12 796 |
| Apr 10, 2024 | $0.531 | $0.640 | $0.481 | $0.490 | 86 593 |
| Apr 09, 2024 | $0.544 | $0.577 | $0.491 | $0.491 | 24 607 |
| Apr 08, 2024 | $0.520 | $0.600 | $0.511 | $0.536 | 17 707 |
| Apr 05, 2024 | $0.500 | $0.530 | $0.500 | $0.510 | 5 662 |
| Apr 04, 2024 | $0.526 | $0.534 | $0.501 | $0.517 | 7 794 |
| Apr 03, 2024 | $0.535 | $0.535 | $0.511 | $0.518 | 5 149 |
| Apr 02, 2024 | $0.550 | $0.570 | $0.510 | $0.527 | 20 926 |
| Apr 01, 2024 | $0.551 | $0.640 | $0.500 | $0.553 | 16 726 |
| Mar 28, 2024 | $0.571 | $0.600 | $0.550 | $0.563 | 17 011 |
| Mar 27, 2024 | $0.530 | $0.633 | $0.519 | $0.540 | 65 714 |
| Mar 26, 2024 | $0.500 | $0.580 | $0.500 | $0.530 | 30 820 |
| Mar 25, 2024 | $0.512 | $0.549 | $0.470 | $0.483 | 39 503 |
