The highest closing price for Portage Biotech (PRTG) last month was $7.39, on October 14. It was down 14.6% for the month. The latest price is $4.62.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2024 | $5.55 | $5.85 | $5.53 | $5.68 | 40,136 |
October 30 2024 | $5.81 | $6.19 | $5.55 | $5.55 | 41,607 |
October 29 2024 | $5.76 | $6.13 | $5.60 | $5.95 | 76,406 |
October 28 2024 | $6.46 | $6.56 | $5.80 | $5.80 | 48,732 |
October 25 2024 | $6.22 | $7.11 | $6.10 | $6.36 | 101,492 |
October 24 2024 | $5.65 | $6.99 | $5.42 | $6.18 | 262,164 |
October 23 2024 | $5.95 | $5.95 | $5.41 | $5.64 | 36,933 |
October 22 2024 | $5.73 | $5.98 | $5.73 | $5.94 | 14,394 |
October 21 2024 | $6.06 | $6.06 | $5.77 | $5.83 | 25,904 |
October 18 2024 | $6.74 | $6.74 | $5.90 | $6.13 | 115,806 |
October 17 2024 | $7.04 | $7.04 | $6.25 | $6.71 | 96,987 |
October 16 2024 | $6.65 | $7.26 | $6.37 | $6.70 | 117,553 |
October 15 2024 | $7.25 | $7.38 | $6.12 | $6.26 | 51,231 |
October 14 2024 | $7.05 | $7.45 | $6.70 | $7.39 | 42,309 |
October 11 2024 | $6.84 | $7.13 | $6.66 | $7.08 | 27,873 |
October 10 2024 | $7.07 | $7.07 | $6.50 | $6.79 | 46,009 |
October 09 2024 | $7.73 | $8.12 | $6.68 | $6.90 | 95,987 |
October 08 2024 | $5.45 | $7.43 | $5.44 | $7.37 | 423,774 |
October 07 2024 | $5.50 | $5.73 | $5.38 | $5.47 | 37,231 |
October 04 2024 | $5.72 | $5.87 | $5.31 | $5.51 | 34,900 |
October 03 2024 | $5.33 | $6.34 | $5.33 | $5.85 | 63,731 |
October 02 2024 | $6.10 | $6.15 | $5.30 | $5.39 | 69,502 |
October 01 2024 | $6.65 | $6.65 | $6.11 | $6.15 | 49,107 |
Daily pricing data for Portage Biotech dates back to 7/27/1995, and may be incomplete.
