The highest closing price for Portage Biotech (PRTG) last month was $9.60, on March 28. It was up 106% for the month. The latest price is $8.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $8.60 | $9.89 | $7.90 | $9.25 | 653,975 |
March 28 2025 | $11.95 | $13.20 | $8.72 | $9.60 | 29,921,311 |
March 27 2025 | $4.40 | $4.76 | $4.40 | $4.71 | 2,366,542 |
March 26 2025 | $4.49 | $4.69 | $4.31 | $4.54 | 21,947 |
March 25 2025 | $4.29 | $4.46 | $4.07 | $4.07 | 13,439 |
March 24 2025 | $4.32 | $4.80 | $4.18 | $4.20 | 96,665 |
March 21 2025 | $4.23 | $4.28 | $4.15 | $4.15 | 2,851 |
March 20 2025 | $4.20 | $4.35 | $4.20 | $4.35 | 2,067 |
March 19 2025 | $4.16 | $4.33 | $4.16 | $4.20 | 3,751 |
March 18 2025 | $4.26 | $4.30 | $4.20 | $4.20 | 9,530 |
March 17 2025 | $4.39 | $4.39 | $4.24 | $4.25 | 3,921 |
March 14 2025 | $4.30 | $4.49 | $4.04 | $4.21 | 21,785 |
March 13 2025 | $4.03 | $4.43 | $4.03 | $4.04 | 25,188 |
March 12 2025 | $4.02 | $4.24 | $4.02 | $4.05 | 24,132 |
March 11 2025 | $4.01 | $4.27 | $3.92 | $4.17 | 24,007 |
March 10 2025 | $4.23 | $4.39 | $4.00 | $4.00 | 7,625 |
March 07 2025 | $4.25 | $4.45 | $4.20 | $4.45 | 5,938 |
March 06 2025 | $4.11 | $4.45 | $4.11 | $4.40 | 4,218 |
March 05 2025 | $4.30 | $4.48 | $4.29 | $4.40 | 26,800 |
March 04 2025 | $3.97 | $4.34 | $3.92 | $4.25 | 23,775 |
March 03 2025 | $4.49 | $4.52 | $4.13 | $4.14 | 7,210 |
Daily pricing data for Portage Biotech dates back to 7/27/1995, and may be incomplete.
