Dark

PRTG
Portage Biotech Inc. Common Stock
stock NASDAQ

Inactive

Sep 3, 2025

6.81USD-2.155%(-0.15)388,294

Pre-market

0.00USD-100.000%(-6.96)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-03	7.6000	9.43000	6.800500	6.8100	-2.155%	388,294	0.000%
2025-09-02	7.2500	7.60000	6.800000	6.9600	-3.333%	40,362	-2.155%
2025-08-29	7.2900	7.99000	7.090000	7.2000	-0.963%	42,250	-5.417%
2025-08-28	7.4300	7.45040	7.270000	7.2700	-1.223%	9,585	-6.327%
2025-08-27	8.0999	8.09990	7.000000	7.3600	-6.242%	36,357	-7.473%
2025-08-26	8.0500	8.50000	7.620000	7.8500	-2.242%	27,343	-13.248%
2025-08-25	9.0800	9.08000	8.010000	8.0300	-11.855%	29,878	-15.193%
2025-08-22	9.2811	9.70000	9.000000	9.1100	+2.822%	15,747	-25.247%
2025-08-21	8.6200	9.24960	8.300000	8.8600	+7.264%	62,385	-23.138%
2025-08-20	8.0000	8.78000	7.800100	8.2600	+3.250%	56,244	-17.554%
2025-08-19	8.2300	8.39000	7.580000	8.0000	-5.549%	27,584	-14.875%
2025-08-18	8.5645	8.56450	8.400000	8.4700	-2.419%	6,234	-19.599%
2025-08-15	8.7800	9.03960	8.462900	8.6800	-1.364%	15,255	-21.544%
2025-08-14	8.5233	9.15680	8.220000	8.8000	-1.124%	38,022	-22.614%
2025-08-13	8.6000	9.29990	8.470100	8.9000	+2.181%	16,163	-23.483%
2025-08-12	8.4550	9.00000	8.196200	8.7100	-1.582%	29,456	-21.814%
2025-08-11	8.8700	8.99810	8.380000	8.8500	-4.839%	29,796	-23.051%
2025-08-08	10.0600	10.06000	8.080000	9.3000	-6.720%	121,552	-26.774%
2025-08-07	8.3700	10.25000	8.218300	9.9700	+15.260%	135,086	-31.695%
2025-08-06	7.1900	8.69000	7.020000	8.6500	+23.218%	135,350	-21.272%
2025-08-05	5.9000	7.25000	5.890000	7.0201	+19.593%	155,821	-2.993%
2025-08-04	5.7300	5.87000	5.350000	5.8700	+8.303%	25,321	+16.014%
2025-08-01	6.0300	6.08000	5.300100	5.4200	-9.060%	20,513	+25.646%
2025-07-31	6.1200	6.22000	5.714500	5.9600	-3.871%	32,691	+14.262%
2025-07-30	5.6500	6.40000	5.650000	6.2000	+8.825%	39,579	+9.839%
2025-07-29	5.9700	5.97000	5.697200	5.6972	-4.409%	5,593	+19.532%
2025-07-28	5.7685	5.96000	5.627200	5.9600	+4.014%	34,698	+14.262%
2025-07-25	6.0700	6.07000	5.580000	5.7300	-3.065%	4,723	+18.848%
2025-07-24	6.1500	6.15000	5.900000	5.9112	-3.095%	14,939	+15.205%
2025-07-23	5.6400	6.20000	5.630000	6.1000	+4.703%	21,076	+11.639%
2025-07-22	5.5000	5.98000	5.500000	5.8260	+0.275%	30,454	+16.890%
2025-07-21	5.7200	6.00500	5.720000	5.8100	-1.358%	11,616	+17.212%
2025-07-18	5.8100	6.35000	5.660000	5.8900	-0.675%	19,138	+15.620%
2025-07-17	5.8593	6.10000	5.810000	5.9300	-0.670%	17,992	+14.840%
2025-07-16	5.7500	5.98000	5.680000	5.9700	+4.371%	9,501	+14.070%
2025-07-15	6.0000	6.00050	5.600000	5.7200	-5.455%	26,948	+19.056%
2025-07-14	5.9300	6.16000	5.899000	6.0500	-2.262%	20,202	+12.562%
2025-07-11	6.0355	6.19990	5.800000	6.1900	+1.144%	18,140	+10.016%
2025-07-10	5.8933	6.12000	5.740000	6.1200	+4.082%	18,367	+11.275%
2025-07-09	5.8400	5.98430	5.712600	5.8800	-0.843%	10,076	+15.816%
2025-07-08	5.5000	6.01000	5.500000	5.9300	+5.329%	13,249	+14.840%
2025-07-07	5.5400	5.76000	5.250000	5.6300	-0.530%	25,265	+20.959%
2025-07-03	5.7900	5.85000	5.660000	5.6600	-3.082%	10,418	+20.318%
2025-07-02	5.6700	6.10000	5.600000	5.8400	-0.849%	18,197	+16.610%
2025-07-01	5.7300	5.98000	5.540000	5.8900	+6.703%	27,658	+15.620%
2025-06-30	5.3200	6.00000	5.320000	5.5200	-0.361%	35,615	+23.370%
2025-06-27	5.8700	5.98000	5.410000	5.5400	-7.047%	43,350	+22.924%
2025-06-26	5.8700	6.38000	5.710000	5.9600	-2.455%	86,034	+14.262%
2025-06-25	6.1300	6.84000	5.410000	6.1100	+13.569%	4,194,539	+11.457%
2025-06-24	5.5300	5.79000	5.380000	5.3800	+1.701%	19,502	+26.580%
2025-06-23	5.5176	5.66120	5.234500	5.2900	-4.856%	11,800	+28.733%
2025-06-20	5.5500	5.90000	5.500200	5.5600	+0.361%	8,588	+22.482%
2025-06-18	5.7800	5.99990	5.540000	5.5400	-3.484%	11,959	+22.924%
2025-06-17	6.0000	6.06000	5.590000	5.7400	-4.809%	17,117	+18.641%
2025-06-16	6.1000	6.20000	5.635000	6.0300	+0.668%	29,799	+12.935%
2025-06-13	6.0900	6.58950	5.950000	5.9900	-5.071%	17,688	+13.689%
2025-06-12	7.0000	7.28000	6.090000	6.3100	-11.252%	46,427	+7.924%
2025-06-11	7.5300	8.16770	7.000100	7.1100	-8.612%	30,517	-4.219%
2025-06-10	7.5500	8.07050	7.550000	7.7800	+2.368%	34,099	-12.468%
2025-06-09	8.4100	9.24000	7.510000	7.6000	-9.631%	34,604	-10.395%
2025-06-06	8.3400	8.72380	8.190000	8.4100	+0.358%	12,254	-19.025%
2025-06-05	8.3700	8.67420	8.370000	8.3800	-3.456%	26,821	-18.735%
2025-06-04	7.6800	8.77000	7.680000	8.6800	+12.581%	64,211	-21.544%
2025-06-03	7.5200	7.98990	7.510000	7.7100	-0.194%	13,628	-11.673%
2025-06-02	7.8300	7.91500	7.553800	7.7250	-3.918%	14,834	-11.845%
2025-05-30	7.9600	8.32370	7.870000	8.0400	-0.985%	4,476	-15.299%
2025-05-29	8.1200	8.35000	7.560100	8.1200	+1.121%	19,005	-16.133%
2025-05-28	7.8200	8.21460	7.410000	8.0300	+0.627%	12,294	-15.193%
2025-05-27	7.7300	8.25000	7.730000	7.9800	+1.141%	37,461	-14.662%
2025-05-23	8.0800	8.22000	7.781500	7.8900	-4.364%	9,632	-13.688%
2025-05-22	8.8000	8.83480	7.760000	8.2500	+1.978%	34,659	-17.455%
2025-05-21	8.3822	8.69000	8.090000	8.0900	-2.881%	20,473	-15.822%
2025-05-20	7.8500	8.43350	7.752300	8.3300	+4.255%	19,016	-18.247%
2025-05-19	7.6450	8.44000	7.610000	7.9900	+1.267%	53,614	-14.768%
2025-05-16	7.4000	8.15000	7.400000	7.8900	+4.503%	21,327	-13.688%
2025-05-15	7.4484	7.87430	7.448400	7.5500	-1.693%	13,448	-9.801%
2025-05-14	7.8000	8.04680	7.440000	7.6800	-3.457%	33,175	-11.328%
2025-05-13	7.4600	8.15000	7.454100	7.9550	+4.534%	46,084	-14.393%
2025-05-12	8.1600	8.25000	7.460000	7.6100	-6.968%	83,753	-10.512%
2025-05-09	8.6600	9.20000	8.160000	8.1800	-9.313%	78,690	-16.748%
2025-05-08	8.4700	9.34000	8.290000	9.0200	+4.398%	194,870	-24.501%
2025-05-07	8.8100	8.84300	8.440000	8.6400	-1.706%	57,319	-21.181%
2025-05-06	10.2500	10.25000	8.500100	8.7900	-10.398%	79,428	-22.526%
2025-05-05	9.9700	10.30000	9.602300	9.8100	-4.479%	77,715	-30.581%
2025-05-02	10.7200	10.94000	9.810000	10.2700	-4.554%	124,016	-33.690%
2025-05-01	11.5500	12.18000	10.410000	10.7600	-9.198%	210,623	-36.710%
2025-04-30	10.7700	12.23990	10.310000	11.8500	+7.434%	434,752	-42.532%
2025-04-29	10.0100	11.47230	9.770000	11.0300	+2.414%	350,460	-38.259%
2025-04-28	11.3100	11.50820	9.550000	10.7700	+27.456%	8,713,799	-36.769%
2025-04-25	9.1500	9.29000	8.110000	8.4500	-8.846%	97,455	-19.408%
2025-04-24	9.0300	9.86000	8.880000	9.2700	+3.229%	185,669	-26.537%
2025-04-23	9.6400	10.14000	8.700100	8.9800	-8.925%	262,942	-24.165%
2025-04-22	9.0200	15.81810	8.500000	9.8600	+8.471%	5,737,764	-30.933%
2025-04-21	7.8000	9.80000	7.800000	9.0900	+15.944%	458,989	-25.083%
2025-04-17	7.9200	8.87990	7.000000	7.8400	+16.148%	861,609	-13.138%
2025-04-16	7.2200	7.75000	6.750000	6.7500	-15.519%	71,665	+0.889%
2025-04-15	8.4800	9.00000	7.850000	7.9900	-10.023%	192,843	-14.768%
2025-04-14	8.7000	9.72000	7.110100	8.8800	+3.376%	796,362	-23.311%
2025-04-11	5.1400	13.11000	5.140000	8.5900	+68.431%	31,290,488	-20.722%
2025-04-10	4.9200	5.62990	4.800000	5.1000	+1.594%	42,540	+33.529%
2025-04-09	4.9000	5.47500	4.576400	5.0200	+2.449%	114,406	+35.657%
2025-04-08	5.4100	6.44350	4.900000	4.9000	-8.068%	58,126	+38.980%
2025-04-07	5.3100	5.93990	5.150000	5.3300	-3.617%	87,459	+27.767%
2025-04-04	6.0000	6.03000	5.521200	5.5300	-8.292%	33,477	+23.146%
2025-04-03	6.7000	7.00000	6.000000	6.0300	-13.610%	48,575	+12.935%
2025-04-02	7.4900	8.10000	6.550000	6.9800	-15.496%	165,661	-2.436%
2025-04-01	9.3100	9.57750	7.960000	8.2600	-10.703%	272,784	-17.554%
2025-03-31	8.6000	9.89000	7.900000	9.2500	-3.646%	653,975	-26.378%
2025-03-28	11.9500	13.20000	8.721400	9.6000	+103.822%	29,921,312	-29.063%
2025-03-27	4.4000	4.75830	4.400000	4.7100	+3.744%	2,366,542	+44.586%
2025-03-26	4.4900	4.69000	4.310000	4.5400	+11.548%	21,947	+50.000%
2025-03-25	4.2900	4.46160	4.070000	4.0700	-3.095%	13,439	+67.322%
2025-03-24	4.3200	4.80000	4.180000	4.2000	+1.205%	96,665	+62.143%
2025-03-21	4.2322	4.27500	4.150000	4.1500	-4.598%	2,851	+64.096%
2025-03-20	4.2000	4.35000	4.200000	4.3500	+3.522%	2,067	+56.552%
2025-03-19	4.1600	4.32500	4.160000	4.2020	+0.048%	3,751	+62.066%
2025-03-18	4.2563	4.30000	4.200000	4.2000	-1.176%	9,530	+62.143%
2025-03-17	4.3897	4.39000	4.240000	4.2500	+0.914%	3,921	+60.235%
2025-03-14	4.3000	4.49000	4.040000	4.2115	+4.245%	21,785	+61.700%
2025-03-13	4.0300	4.42560	4.030000	4.0400	-0.247%	25,188	+68.564%
2025-03-12	4.0200	4.24000	4.020000	4.0500	-2.878%	24,132	+68.148%
2025-03-11	4.0100	4.26763	3.920000	4.1700	+4.250%	24,007	+63.309%
2025-03-10	4.2300	4.39000	4.000000	4.0000	-10.112%	7,625	+70.250%
2025-03-07	4.2500	4.45000	4.202000	4.4500	+1.136%	5,938	+53.034%
2025-03-06	4.1092	4.45000	4.109200	4.4000	-0.070%	4,218	+54.773%
2025-03-05	4.3000	4.48000	4.290000	4.4031	+3.602%	26,800	+54.664%
2025-03-04	3.9700	4.34000	3.920000	4.2500	+2.657%	23,775	+60.235%
2025-03-03	4.4900	4.52170	4.130000	4.1400	-8.204%	7,210	+64.493%
2025-02-28	4.4100	4.70000	4.360000	4.5100	+3.917%	16,059	+50.998%
2025-02-27	4.4983	4.91960	4.153800	4.3400	-3.556%	52,126	+56.912%
2025-02-26	4.3000	4.50000	4.200000	4.5000	+4.408%	4,815	+51.333%
2025-02-25	4.6300	4.63000	4.310000	4.3100	-6.202%	3,828	+58.005%
2025-02-24	4.5941	4.98140	4.410000	4.5950	+0.547%	10,877	+48.205%
2025-02-21	4.6500	5.00000	4.510000	4.5700	-2.559%	6,494	+49.015%
2025-02-20	4.5200	4.96000	4.460000	4.6900	+0.860%	57,401	+45.203%
2025-02-19	4.6450	5.00000	4.510000	4.6500	-2.720%	53,069	+46.452%
2025-02-18	4.7300	4.80000	4.520000	4.7800	+1.624%	16,160	+42.469%
2025-02-14	4.6200	4.81500	4.390000	4.7036	-2.858%	7,787	+44.783%
2025-02-13	4.8700	4.92000	4.640000	4.8420	+0.875%	7,743	+40.644%
2025-02-12	4.7700	5.08990	4.290000	4.8000	-4.762%	13,730	+41.875%
2025-02-11	4.6200	5.34000	4.620000	5.0400	+5.882%	32,948	+35.119%
2025-02-10	4.6000	5.12000	4.400100	4.7600	+1.062%	93,076	+43.067%
2025-02-07	4.9700	5.24000	4.600000	4.7100	-9.943%	49,715	+44.586%
2025-02-06	4.1400	5.30000	4.140000	5.2300	+22.482%	81,293	+30.210%
2025-02-05	4.2700	4.48000	4.150000	4.2700	-4.045%	24,973	+59.485%
2025-02-04	4.2700	4.50000	3.870000	4.4500	-1.111%	82,404	+53.034%
2025-02-03	4.4000	4.91990	3.800000	4.5000	+2.041%	548,372	+51.333%
2025-01-31	4.5600	4.70000	4.210000	4.4100	-3.289%	1,103,414	+54.422%
2025-01-30	4.3000	5.50000	3.860000	4.5600	+2.935%	219,332	+49.342%
2025-01-29	4.6100	4.71000	4.263500	4.4300	-5.745%	12,911	+53.725%
2025-01-28	3.9875	4.97690	3.910000	4.7000	+14.355%	71,120	+44.894%
2025-01-27	4.3000	4.59000	4.081700	4.1100	-2.143%	47,819	+65.693%
2025-01-24	4.0100	4.61990	4.010000	4.2000	+5.000%	67,267	+62.143%
2025-01-23	4.0600	4.15000	3.770000	4.0000	-2.439%	20,010	+70.250%
2025-01-22	4.1100	4.15000	4.010000	4.1000	-0.243%	5,128	+66.098%
2025-01-21	4.1000	4.26800	4.050000	4.1100	+0.244%	45,650	+65.693%
2025-01-17	4.0500	4.40000	3.991400	4.1000	+3.535%	164,096	+66.098%
2025-01-16	3.9900	4.15000	3.855000	3.9600	-0.252%	13,120	+71.970%
2025-01-15	4.1600	4.27000	3.860000	3.9700	-5.701%	26,776	+71.537%
2025-01-14	4.1800	4.56810	4.010000	4.2100	-1.405%	10,252	+61.758%
2025-01-13	4.2800	4.60430	4.200000	4.2700	-2.288%	13,745	+59.485%
2025-01-10	4.6200	4.98280	4.300000	4.3700	-7.219%	27,354	+55.835%
2025-01-08	4.8900	4.95000	4.430600	4.7100	-5.611%	30,942	+44.586%
2025-01-07	5.2800	5.28000	4.850000	4.9900	-3.107%	21,365	+36.473%
2025-01-06	4.9900	5.84000	4.720000	5.1500	+3.414%	200,757	+32.233%
2025-01-03	4.8500	4.99000	4.680000	4.9800	+2.049%	40,724	+36.747%
2025-01-02	5.0700	5.20000	4.770000	4.8800	-5.609%	57,347	+39.549%
2024-12-31	5.3300	5.86000	5.030000	5.1700	+0.584%	35,129	+31.721%
2024-12-30	5.1500	5.53290	5.090000	5.1400	-2.281%	28,643	+32.490%
2024-12-27	5.5100	5.98000	5.220000	5.2600	-5.903%	110,071	+29.468%
2024-12-26	4.8300	5.90540	4.830000	5.5900	+7.707%	135,084	+21.825%
2024-12-24	5.4250	5.42500	4.630000	5.1900	-3.711%	99,494	+31.214%
2024-12-23	6.0000	6.15200	5.260400	5.3900	-9.564%	175,731	+26.345%
2024-12-20	5.4000	6.34000	5.400000	5.9600	+1.880%	60,489	+14.262%
2024-12-19	7.5300	7.58760	5.350100	5.8500	-25.949%	193,548	+16.410%
2024-12-18	8.8900	9.83000	7.300000	7.9000	-12.611%	1,116,117	-13.797%
2024-12-17	9.0400	12.89000	6.015300	9.0400	+178.154%	36,617,221	-24.668%
2024-12-16	3.1500	3.38000	3.150000	3.2500	+8.333%	8,123	+109.538%
2024-12-13	3.4700	3.55000	2.950000	3.0000	-21.466%	35,345	+127.000%
2024-12-12	3.9400	4.13000	3.763900	3.8200	+0.262%	7,375	+78.272%
2024-12-11	3.7800	4.06000	3.660100	3.8100	-1.550%	65,064	+78.740%
2024-12-10	3.9700	4.09090	3.460000	3.8700	-6.971%	74,117	+75.969%
2024-12-09	4.1300	4.16480	3.990000	4.1600	+0.814%	13,298	+63.702%
2024-12-06	4.0800	4.20000	3.950100	4.1264	+2.392%	11,523	+65.035%
2024-12-05	4.1000	4.10000	3.990000	4.0300	-1.946%	9,088	+68.983%
2024-12-04	4.1250	4.24370	4.110000	4.1100	+3.266%	10,866	+65.693%
2024-12-03	4.1000	4.15000	3.920000	3.9800	-1.485%	10,032	+71.106%
2024-12-02	4.1500	4.45000	3.960000	4.0400	-3.465%	19,682	+68.564%
2024-11-29	4.2000	4.53000	4.091700	4.1850	-0.594%	15,084	+62.724%
2024-11-27	4.8000	4.99000	4.200100	4.2100	-13.552%	18,677	+61.758%
2024-11-26	4.7300	4.93910	4.587900	4.8700	+3.178%	21,462	+39.836%
2024-11-25	4.3901	5.00000	4.370000	4.7200	+2.165%	21,681	+44.280%
2024-11-22	4.4464	5.00000	4.291100	4.6200	+2.212%	47,634	+47.403%
2024-11-21	4.6800	4.70000	4.190000	4.5200	-1.094%	51,649	+50.664%
2024-11-20	4.0900	4.78000	3.810000	4.5700	+10.120%	81,454	+49.015%
2024-11-19	4.2300	4.23000	3.870000	4.1500	+2.723%	9,264	+64.096%
2024-11-18	3.8000	4.17500	3.800000	4.0400	-1.222%	29,759	+68.564%
2024-11-15	4.1400	4.41000	3.970000	4.0900	+3.544%	23,699	+66.504%
2024-11-14	4.1900	4.22000	3.800000	3.9500	-6.398%	31,280	+72.405%
2024-11-13	4.2300	4.49000	4.050000	4.2200	+0.476%	26,852	+61.374%
2024-11-12	4.0900	4.48000	4.090000	4.2000	+0.478%	13,894	+62.143%
2024-11-11	4.6600	5.07000	4.050000	4.1800	-8.932%	27,197	+62.919%
2024-11-08	4.8900	5.14500	4.590000	4.5900	-7.646%	37,035	+48.366%
2024-11-07	4.9200	5.30000	4.770000	4.9700	+1.016%	46,657	+37.022%
2024-11-06	4.9500	5.38000	4.770000	4.9200	+0.613%	44,152	+38.415%
2024-11-05	4.9200	5.10500	4.652900	4.8900	-2.395%	72,759	+39.264%
2024-11-04	5.5500	5.70000	5.000000	5.0100	-10.215%	29,932	+35.928%
2024-11-01	5.7800	5.80000	5.400000	5.5800	-1.761%	36,599	+22.043%
2024-10-31	5.5500	5.84500	5.530500	5.6800	+2.342%	40,136	+19.894%
2024-10-30	5.8100	6.19320	5.550000	5.5500	-6.723%	41,607	+22.703%
2024-10-29	5.7600	6.12820	5.600000	5.9500	+2.586%	76,406	+14.454%
2024-10-28	6.4600	6.56000	5.795000	5.8000	-8.805%	48,732	+17.414%
2024-10-25	6.2200	7.11000	6.100100	6.3600	+2.913%	101,492	+7.075%
2024-10-24	5.6500	6.99000	5.420000	6.1800	+9.574%	262,164	+10.194%
2024-10-23	5.9500	5.95000	5.411500	5.6400	-5.051%	36,933	+20.745%
2024-10-22	5.7300	5.98000	5.730000	5.9400	+1.887%	14,394	+14.646%
2024-10-21	6.0600	6.06000	5.770000	5.8300	-4.894%	25,904	+16.810%
2024-10-18	6.7400	6.74000	5.900000	6.1300	-8.644%	115,806	+11.093%
2024-10-17	7.0400	7.04000	6.250000	6.7100	+0.149%	96,987	+1.490%
2024-10-16	6.6500	7.26000	6.365000	6.7000	+7.029%	117,553	+1.642%
2024-10-15	7.2500	7.38000	6.121000	6.2600	-15.290%	51,231	+8.786%
2024-10-14	7.0500	7.45000	6.700100	7.3899	+4.377%	42,309	-7.847%
2024-10-11	6.8400	7.13000	6.660100	7.0800	+4.271%	27,873	-3.814%
2024-10-10	7.0700	7.07000	6.500000	6.7900	-1.594%	46,009	+0.295%
2024-10-09	7.7300	8.11800	6.684800	6.9000	-6.377%	95,987	-1.304%
2024-10-08	5.4500	7.43000	5.442500	7.3700	+34.735%	423,774	-7.598%
2024-10-07	5.5000	5.72990	5.378600	5.4700	-0.726%	37,231	+24.497%
2024-10-04	5.7200	5.87000	5.310000	5.5100	-5.812%	34,900	+23.593%
2024-10-03	5.3300	6.34000	5.330000	5.8500	+8.534%	63,731	+16.410%
2024-10-02	6.1000	6.14720	5.300000	5.3900	-12.358%	69,502	+26.345%
2024-10-01	6.6500	6.65000	6.110100	6.1500	-7.519%	49,107	+10.732%
2024-09-30	6.9500	7.20000	6.650000	6.6500	-4.040%	276,841	+2.406%
2024-09-27	7.3600	7.49000	6.914053	6.9300	-3.347%	64,897	-1.732%
2024-09-26	7.4000	7.69000	6.927700	7.1700	+2.869%	152,189	-5.021%
2024-09-25	6.9300	7.73960	6.800000	6.9700	+2.050%	80,544	-2.296%
2024-09-24	7.7800	7.78000	6.830000	6.8300	-12.548%	105,903	-0.293%
2024-09-23	8.5200	8.99420	7.350000	7.8100	-10.436%	149,263	-12.804%
2024-09-20	10.0900	10.66000	8.300000	8.7200	-14.594%	492,719	-21.904%
2024-09-19	11.6400	12.93000	8.270000	10.2100	+3.027%	2,478,448	-33.301%
2024-09-18	12.6400	23.01000	8.800000	9.9100	+118.764%	51,568,822	-31.282%
2024-09-17	4.0400	4.89000	3.850000	4.5300	+15.561%	101,886	+50.331%
2024-09-16	3.5700	4.18000	3.570000	3.9200	+10.112%	117,547	+73.724%
2024-09-13	3.6200	3.92000	3.540000	3.5600	+1.136%	43,349	+91.292%
2024-09-12	3.4100	3.61650	3.410000	3.5200	+4.142%	34,171	+93.466%
2024-09-11	3.1000	3.70000	3.031500	3.3800	+7.302%	76,179	+101.479%
2024-09-10	2.8300	3.73000	2.830000	3.1500	+10.915%	382,686	+116.190%
2024-09-09	2.9700	3.19000	2.810000	2.8400	-4.377%	21,413	+139.789%
2024-09-06	3.3600	3.39000	2.900000	2.9700	-12.389%	34,341	+129.293%
2024-09-05	3.9000	4.00990	3.200100	3.3900	-11.024%	90,460	+100.885%
2024-09-04	3.7000	3.99000	3.580000	3.8100	+2.973%	118,319	+78.740%
2024-09-03	3.2700	3.87000	3.270000	3.7000	+7.246%	442,732	+84.054%
2024-08-30	4.5500	4.55500	3.110000	3.4500	-23.673%	196,003	+97.391%
2024-08-29	6.7300	6.73000	4.520000	4.5200	-32.030%	194,862	+50.664%
2024-08-28	6.3900	6.65000	5.870000	6.6500	+4.069%	178,729	+2.406%
2024-08-27	6.3700	7.27990	6.120100	6.3900	-0.467%	840,771	+6.573%
2024-08-26	5.7500	6.67000	5.300000	6.4200	+7.000%	1,184,801	+6.075%
2024-08-23	4.2500	8.28000	3.900000	6.0000	+122.198%	49,669,079	+13.500%
2024-08-22	2.5900	2.79000	2.420000	2.7003	+1.898%	113,338	+152.194%
2024-08-21	2.5400	2.82000	2.450000	2.6500	+1.923%	61,095	+156.981%
2024-08-20	2.4100	2.73000	2.300000	2.6000	+1.563%	186,719	+161.923%
2024-08-19	2.3400	3.06990	2.300000	2.5600	-6.909%	466,894	+166.016%
2024-08-16	3.2700	3.57300	2.750000	2.7500	-21.429%	234,752	+147.636%
2024-08-15	2.2500	4.54000	2.210000	3.5000	+62.791%	2,516,209	+94.571%
2024-08-14	2.3580	2.65400	2.098000	2.1500	-12.673%	65,473	+216.744%
2024-08-13	2.7400	2.77600	2.200000	2.4620	-18.097%	52,274	+176.604%
2024-08-12	3.1040	3.29000	2.940000	3.0060	+0.670%	3,895	+126.547%
2024-08-09	3.2000	3.38600	2.936000	2.9860	-7.840%	8,977	+128.064%
2024-08-08	3.2000	3.37400	3.200000	3.2400	+0.684%	4,220	+110.185%
2024-08-07	3.2040	3.45400	3.030000	3.2180	+1.732%	6,653	+111.622%
2024-08-06	2.8600	3.19600	2.860000	3.1632	+12.409%	7,460	+115.288%
2024-08-05	2.6800	3.20000	2.642000	2.8140	-11.842%	19,157	+142.004%
2024-08-02	3.6300	3.63000	3.116000	3.1920	-10.236%	12,138	+113.346%
2024-08-01	3.5940	3.77800	3.482000	3.5560	+0.965%	4,177	+91.507%
2024-07-31	3.9260	4.00000	3.522000	3.5220	-8.377%	16,066	+93.356%
2024-07-30	4.0080	4.02000	3.804000	3.8440	-2.501%	9,888	+77.159%
2024-07-29	3.9600	4.06000	3.802000	3.9426	+0.834%	4,632	+72.729%
2024-07-26	3.8420	4.00000	3.842000	3.9100	-0.458%	8,452	+74.169%
2024-07-25	3.7640	4.17000	3.440000	3.9280	+6.739%	40,182	+73.371%
2024-07-24	3.8800	3.88000	3.424000	3.6800	-3.158%	18,702	+85.054%
2024-07-23	3.7960	4.09000	3.722000	3.8000	-2.011%	15,810	+79.211%
2024-07-22	4.0000	4.34200	3.620000	3.8780	-15.364%	74,072	+75.606%
2024-07-19	3.6000	4.97600	3.420000	4.5820	+24.646%	410,502	+48.625%
2024-07-18	3.8380	3.99800	3.620000	3.6760	-4.246%	14,575	+85.256%
2024-07-17	3.8800	4.01800	3.644000	3.8390	+1.026%	22,698	+77.390%
2024-07-16	3.5980	4.12000	3.466000	3.8000	+5.556%	29,167	+79.211%
2024-07-15	3.5400	3.87000	3.410000	3.6000	+0.559%	24,025	+89.167%
2024-07-12	3.5760	3.73800	3.464000	3.5800	-0.500%	30,117	+90.223%
2024-07-11	3.2900	3.60000	3.152400	3.5980	+6.073%	40,494	+89.272%
2024-07-10	3.0240	3.50000	3.022000	3.3920	+12.095%	118,951	+100.767%
2024-07-09	3.0800	3.26800	2.900000	3.0260	+2.230%	87,548	+125.050%
2024-07-08	2.9360	3.09600	2.844000	2.9600	-1.987%	193,315	+130.068%
2024-07-05	3.5200	3.60000	2.626000	3.0200	-16.343%	369,492	+125.497%
2024-07-03	3.5020	3.82000	3.502000	3.6100	+3.084%	6,182	+88.643%
2024-07-02	3.7320	3.79800	3.420000	3.5020	-10.663%	15,399	+94.460%
2024-07-01	3.7360	3.95600	3.260000	3.9200	-7.634%	59,690	+73.724%
2024-06-28	4.5720	6.50000	4.226000	4.2440	-6.106%	435,905	+60.462%
2024-06-27	4.4360	4.68000	4.360000	4.5200	+2.262%	6,123	+50.664%
2024-06-26	4.4000	4.78000	4.260000	4.4200	+0.091%	9,156	+54.072%
2024-06-25	4.7800	4.79400	4.360000	4.4160	-9.098%	3,669	+54.212%
2024-06-24	4.7420	4.85800	4.410000	4.8580	-0.041%	12,006	+40.181%
2024-06-21	5.1000	5.27000	4.522000	4.8600	-10.989%	15,229	+40.123%
2024-06-20	5.3000	5.64000	5.016000	5.4600	-2.500%	19,525	+24.725%
2024-06-18	4.9000	6.50400	4.541200	5.6000	+16.667%	94,032	+21.607%
2024-06-17	4.8700	4.87000	4.222000	4.8000	-4.000%	15,616	+41.875%
2024-06-14	4.9520	5.28000	4.702000	5.0000	-1.662%	4,727	+36.200%
2024-06-13	5.3720	5.39600	4.854000	5.0845	-1.118%	4,226	+33.936%
2024-06-12	5.5600	5.56000	4.848000	5.1420	-6.014%	10,345	+32.439%
2024-06-11	5.5400	5.57400	5.282000	5.4710	-3.339%	2,740	+24.475%
2024-06-10	5.2200	5.68000	5.204000	5.6600	+6.391%	3,682	+20.318%
2024-06-07	5.6800	5.90000	5.200000	5.3200	-8.276%	7,615	+28.008%
2024-06-06	5.3200	5.96000	5.300000	5.8000	+5.455%	8,195	+17.414%
2024-06-05	5.5800	5.60400	5.220000	5.5000	-3.169%	8,992	+23.818%
2024-06-04	5.8000	6.19800	5.210000	5.6800	-2.939%	15,831	+19.894%
2024-06-03	7.5800	7.59800	5.852000	5.8520	-38.902%	67,214	+16.370%
2024-05-31	5.6500	10.80000	5.160000	9.5780	+86.342%	213,008	-28.900%
2024-05-30	5.3000	5.67600	5.000000	5.1400	+0.391%	6,136	+32.490%
2024-05-29	5.4200	6.20000	4.802000	5.1200	-5.744%	44,236	+33.008%
2024-05-28	5.1840	5.59800	5.000000	5.4320	+3.270%	7,096	+25.368%
2024-05-24	5.3980	7.50000	5.202000	5.2600	+1.115%	83,104	+29.468%
2024-05-23	5.3000	5.44000	5.080000	5.2020	+2.604%	3,520	+30.911%
2024-05-22	5.0000	6.40000	5.000000	5.0700	+2.053%	8,490	+34.320%
2024-05-21	5.4000	5.40000	4.962000	4.9680	-9.869%	5,317	+37.077%
2024-05-20	5.1260	6.00000	5.112000	5.5120	+7.614%	8,760	+23.549%
2024-05-17	5.4000	5.41000	4.744000	5.1220	-4.082%	8,241	+32.956%
2024-05-16	5.2800	5.39800	4.226000	5.3400	+4.440%	15,081	+27.528%
2024-05-15	5.4000	5.40000	5.000000	5.1130	-2.050%	3,083	+33.190%
2024-05-14	5.2000	5.30200	5.000000	5.2200	-3.298%	7,253	+30.460%
2024-05-13	5.0000	6.36000	4.602000	5.3980	+6.976%	31,467	+26.158%
2024-05-10	5.6000	8.39000	4.502000	5.0460	-3.776%	150,345	+34.958%
2024-05-09	5.9440	5.94400	5.062000	5.2440	-10.175%	1,871	+29.863%
2024-05-08	6.2400	6.58000	5.600000	5.8380	-6.949%	4,749	+16.650%
2024-05-07	6.2000	6.80000	5.800000	6.2740	+2.617%	12,385	+8.543%
2024-05-06	5.5800	7.20000	5.160000	6.1140	+12.804%	14,382	+11.384%
2024-05-03	5.4000	5.44000	4.900000	5.4200	+4.271%	6,197	+25.646%
2024-05-02	4.6200	5.20000	4.620000	5.1980	+13.000%	2,269	+31.012%
2024-05-01	5.0020	5.21780	4.600000	4.6000	-5.389%	1,656	+48.043%
2024-04-30	5.2200	5.22000	4.802000	4.8620	-6.500%	1,843	+40.066%
2024-04-29	5.0400	5.29200	4.802000	5.2000	+8.243%	1,525	+30.962%
2024-04-26	4.8360	5.28400	4.600000	4.8040	+1.350%	3,165	+41.757%
2024-04-25	5.1780	5.19800	4.580000	4.7400	-5.276%	2,071	+43.671%
2024-04-24	5.0000	5.89200	4.900000	5.0040	+3.133%	9,353	+36.091%
2024-04-23	5.7660	5.76600	4.718000	4.8520	-18.371%	8,456	+40.354%
2024-04-22	5.6000	7.00000	5.516000	5.9440	+9.668%	21,506	+14.569%
2024-04-19	5.7100	6.12200	4.598000	5.4200	+12.917%	15,021	+25.646%
2024-04-18	4.4000	5.99600	4.400000	4.8000	+8.499%	7,335	+41.875%
2024-04-17	5.4520	5.62000	3.998000	4.4240	-21.281%	13,572	+53.933%
2024-04-16	6.5960	6.59600	4.094000	5.6200	-17.353%	13,800	+21.174%
2024-04-15	9.2600	9.26000	4.400000	6.8000	-25.275%	31,543	+0.147%
2024-04-12	9.8000	10.20000	7.212000	9.1000	-9.000%	14,067	-25.165%
2024-04-11	10.1600	10.98800	10.000000	10.0000	+2.020%	640	-31.900%
2024-04-10	10.6180	12.79800	9.600000	9.8020	-0.183%	4,384	-30.524%
2024-04-09	10.8820	11.54000	9.620000	9.8200	-8.405%	1,230	-30.652%
2024-04-08	10.4000	11.99800	10.220000	10.7211	+5.109%	893	-36.480%
2024-04-05	10.0000	10.60000	10.000000	10.2000	-1.258%	283	-33.235%
2024-04-04	10.5260	10.69800	10.020000	10.3300	-0.309%	471	-34.076%
2024-04-03	10.7000	10.70000	10.220000	10.3620	-1.745%	258	-34.279%
2024-04-02	11.0000	12.79800	10.200000	10.5460	-4.647%	1,074	-35.426%
2024-04-01	11.0200	12.79980	10.000000	11.0600	-1.829%	836	-38.427%
2024-03-28	11.4200	12.80000	11.000000	11.2660	+4.315%	853	-39.553%
2024-03-27	10.6000	12.80000	10.380000	10.8000	+1.887%	3,324	-36.944%
2024-03-26	10.0000	11.59980	10.000000	10.6000	+9.731%	1,613	-35.755%
2024-03-25	10.2400	10.98870	9.200000	9.6600	-3.400%	2,006	-29.503%
2024-03-22	11.0040	11.59800	10.000000	10.0000	-11.852%	1,988	-31.900%
2024-03-21	9.0020	16.00000	9.000000	11.3446	+26.051%	25,678	-39.971%
2024-03-20	10.8000	11.20000	9.000000	9.0000	-18.182%	625	-24.333%
2024-03-19	11.0000	11.80000	10.600000	11.0000	-4.348%	676	-38.091%
2024-03-18	11.0000	13.00000	11.000000	11.5000	+4.545%	928	-40.783%
2024-03-15	11.8000	11.80000	10.700000	11.0000	0.000%	1,134	-38.091%
2024-03-14	11.2000	11.70000	10.600000	11.0000	-6.621%	721	-38.091%
2024-03-13	13.0200	13.80000	10.977100	11.7800	+5.179%	2,149	-42.190%

.dark-mode .HqfLm2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HqfLm2{ color: #333333; background-color: white; border: 2px solid #333333; }PRTGPortage Biotech Inc. Common Stockstock NASDAQ

PRTG
Portage Biotech Inc. Common Stock
stock NASDAQ