Free Trial

Portage Biotech (PRTG) Stock Chart & Stock Price History

→ The Next Nvidia? (From InvestorPlace) (Ad)
Free PRTG Stock Alerts
$0.30
+0.03 (+11.23%)
(As of 04/22/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Portage Biotech Stock Price Performance

5 Day
Performance
+23.83%
1 Month
Performance
-40.56%
3 Month
Performance
-71.42%
6 Month
Performance
-84.89%
Year-To-Date
Performance
-83.67%
1 Year
Performance
-90.97%
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 InvestorPlace
The Next Nvidia?
The Next Nvidia? Wall Street legend has just uncovered one tiny Maryland company that could become the next Nvidia. Few in the media are talking about this story yet… but in the next 6 months that’s all they’ll talk about.
Go here now for this breaking story.

PRTG Stock Chart for Tuesday, April, 23, 2024

PRTG Chart by TradingView

Portage Biotech Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The Next Nvidia? (Ad)

The Next Nvidia? Wall Street legend has just uncovered one tiny Maryland company that could become the next Nvidia. Few in the media are talking about this story yet… but in the next 6 months that’s all they’ll talk about.

Go here now for this breaking story.
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
02/07/2024$0.62$0.66
+6.37%		$0.73$0.6018,999 shs$11.75 million
02/06/2024$0.60$0.62
+2.72%		$0.68$0.5865,874 shs$11.04 million
02/05/2024$0.71$0.60
-14.93%		$0.71$0.6036,558 shs$10.75 million
02/02/2024$0.75$0.71
-5.46%		$0.80$0.7139,214 shs$12.64 million
02/01/2024$0.87$0.75
-13.69%		$0.86$0.7556,629 shs$13.37 million
01/31/2024$0.89$0.87
-2.22%		$0.92$0.8522,882 shs$15.49 million
01/30/2024$0.90$0.89
-1.01%		$1.00$0.8531,763 shs$15.84 million
01/29/2024$0.84$0.90
+7.15%		$1.05$0.82103,341 shs$16.00 million
01/26/2024$0.85$0.84
-0.76%		$0.90$0.7885,902 shs$15.02 million
01/25/2024$1.00$0.85
-14.58%		$1.02$0.8234,287 shs$15.13 million
01/24/2024$1.04$1.00
-4.30%		$1.13$0.9125,994 shs$17.72 million
01/23/2024$1.00$1.04
+4.00%		$1.15$1.0020,044 shs$18.51 million
01/22/2024$1.06$1.00
-5.66%		$1.09$1.0014,596 shs$17.80 million

Related Companies:
This page (NASDAQ:PRTG) was last updated on 4/23/2024 by MarketBeat.com Staff

From Our Partners
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
[Shocking] Elon Musk’s Plan To End Banks
Crypto 101 Media
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press