The highest closing price for Portage Biotech (PRTG) last month was $5.58, on November 1. It was down 27.6% for the month. The latest price is $5.39.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2024 | $4.20 | $4.53 | $4.09 | $4.19 | 15,084 |
November 27 2024 | $4.80 | $4.99 | $4.20 | $4.21 | 18,677 |
November 26 2024 | $4.73 | $4.94 | $4.59 | $4.87 | 21,462 |
November 25 2024 | $4.39 | $5.00 | $4.37 | $4.72 | 21,681 |
November 22 2024 | $4.45 | $5.00 | $4.29 | $4.62 | 47,600 |
November 21 2024 | $4.68 | $4.70 | $4.19 | $4.52 | 51,649 |
November 20 2024 | $4.09 | $4.78 | $3.81 | $4.57 | 81,454 |
November 19 2024 | $4.23 | $4.23 | $3.87 | $4.15 | 9,264 |
November 18 2024 | $3.80 | $4.18 | $3.80 | $4.04 | 29,759 |
November 15 2024 | $4.14 | $4.41 | $3.97 | $4.09 | 23,699 |
November 14 2024 | $4.19 | $4.22 | $3.80 | $3.95 | 31,280 |
November 13 2024 | $4.23 | $4.49 | $4.05 | $4.22 | 26,852 |
November 12 2024 | $4.09 | $4.48 | $4.09 | $4.20 | 13,894 |
November 11 2024 | $4.66 | $5.07 | $4.05 | $4.18 | 27,197 |
November 08 2024 | $4.89 | $5.15 | $4.59 | $4.59 | 37,035 |
November 07 2024 | $4.92 | $5.30 | $4.77 | $4.97 | 46,657 |
November 06 2024 | $4.95 | $5.38 | $4.77 | $4.92 | 44,152 |
November 05 2024 | $4.92 | $5.11 | $4.65 | $4.89 | 72,759 |
November 04 2024 | $5.55 | $5.70 | $5.00 | $5.01 | 29,932 |
November 01 2024 | $5.78 | $5.80 | $5.40 | $5.58 | 36,599 |
Daily pricing data for Portage Biotech dates back to 7/27/1995, and may be incomplete.
