Free Trial

Portage Biotech (PRTG) Stock Chart & Stock Price History

→ Everybody laughed when he recommended Netflix (From Stansberry Research) (Ad)
Free PRTG Stock Alerts
$0.25
-0.02 (-7.38%)
(As of 05/21/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Portage Biotech Stock Price Performance

5 Day
Performance
-3.61%
1 Month
Performance
-7.34%
3 Month
Performance
-40.64%
6 Month
Performance
-82.68%
Year-To-Date
Performance
-86.20%
1 Year
Performance
-91.40%
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 Prosper Trading Academy
$1,500 to $9,400 in one month? (A.I. Trade List)
This brand new A.I. Machine finds stocks and options trades which have had nearly PERFECT WIN RATES and gains as high as 1729%*
Click here to reserve your free seat

PRTG Stock Chart for Tuesday, May, 21, 2024

PRTG Chart by TradingView

Portage Biotech Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2024$0.26$0.25
-2.14%		$0.27$0.25102,324 shs$4.47 million
05/20/2024$0.26$0.26
+0.20%		$0.30$0.26174,053 shs$4.57 million
05/17/2024$0.26$0.26
-1.69%		$0.27$0.24162,310 shs$4.56 million
05/16/2024$0.26$0.26
+1.90%		$0.27$0.21299,062 shs$4.64 million
05/15/2024$0.26$0.26
-2.05%		$0.27$0.2561,183 shs$4.55 million
05/14/2024$0.27$0.26
-3.30%		$0.27$0.25144,775 shs$4.65 million
05/13/2024$0.25$0.27
+6.98%		$0.32$0.23626,276 shs$4.80 million
05/10/2024$0.28$0.25
-9.70%		$0.42$0.232.97 million shs$4.49 million
05/09/2024$0.29$0.28
-3.32%		$0.30$0.2537,321 shs$4.97 million
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
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
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
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

Related Companies:
This page (NASDAQ:PRTG) was last updated on 5/21/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Next President (Not Trump. Not Biden.)
The Freeport Society
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Warren Buffett's "mystery stock"
Stansberry Research
This Could be Your “Big Money” AI Moment
InvestorPlace
Write this ticker symbol down…
StocksToTrade