Portage Biotech Inc. (PRTG)
NASDAQ: PRTG · Real-Time Price · USD
8.90
+0.19 (2.18%)
At close: Aug 13, 2025, 4:00 PM
8.80
-0.10 (-1.12%)
After-hours: Aug 13, 2025, 4:23 PM EDT
Portage Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 8.60 | 9.30 | 8.47 | 8.91 | - | 2.24% | 6,236 |
| Aug 12, 2025 | 8.46 | 9.00 | 8.20 | 8.71 | 8.71 | -1.58% | 29,456 |
| Aug 11, 2025 | 8.87 | 9.00 | 8.38 | 8.85 | 8.85 | -4.84% | 29,796 |
| Aug 8, 2025 | 10.06 | 10.06 | 8.08 | 9.30 | 9.30 | -6.72% | 121,552 |
| Aug 7, 2025 | 8.37 | 10.25 | 8.22 | 9.97 | 9.97 | 15.26% | 135,086 |
| Aug 6, 2025 | 7.19 | 8.69 | 7.02 | 8.65 | 8.65 | 23.22% | 135,350 |
| Aug 5, 2025 | 5.90 | 7.25 | 5.89 | 7.02 | 7.02 | 19.59% | 155,821 |
| Aug 4, 2025 | 5.73 | 5.87 | 5.35 | 5.87 | 5.87 | 8.30% | 25,321 |
| Aug 1, 2025 | 6.03 | 6.08 | 5.30 | 5.42 | 5.42 | -9.06% | 20,513 |
| Jul 31, 2025 | 6.12 | 6.22 | 5.72 | 5.96 | 5.96 | -3.87% | 32,691 |
| Jul 30, 2025 | 5.65 | 6.40 | 5.65 | 6.20 | 6.20 | 8.83% | 39,579 |
| Jul 29, 2025 | 5.97 | 5.97 | 5.70 | 5.70 | 5.70 | -4.41% | 5,593 |
| Jul 28, 2025 | 5.77 | 5.96 | 5.63 | 5.96 | 5.96 | 4.01% | 34,698 |
| Jul 25, 2025 | 6.07 | 6.07 | 5.58 | 5.73 | 5.73 | -3.06% | 4,723 |
| Jul 24, 2025 | 6.15 | 6.15 | 5.90 | 5.91 | 5.91 | -3.10% | 14,939 |
| Jul 23, 2025 | 5.64 | 6.20 | 5.63 | 6.10 | 6.10 | 4.70% | 21,076 |
| Jul 22, 2025 | 5.50 | 5.98 | 5.50 | 5.83 | 5.83 | 0.28% | 30,454 |
| Jul 21, 2025 | 5.72 | 6.01 | 5.72 | 5.81 | 5.81 | -1.36% | 11,616 |
| Jul 18, 2025 | 5.81 | 6.35 | 5.66 | 5.89 | 5.89 | -0.67% | 19,138 |
| Jul 17, 2025 | 5.86 | 6.10 | 5.81 | 5.93 | 5.93 | -0.67% | 17,992 |
| Jul 16, 2025 | 5.75 | 5.98 | 5.68 | 5.97 | 5.97 | 4.37% | 9,501 |
| Jul 15, 2025 | 6.00 | 6.00 | 5.60 | 5.72 | 5.72 | -5.45% | 26,948 |
| Jul 14, 2025 | 5.93 | 6.16 | 5.90 | 6.05 | 6.05 | -2.26% | 20,202 |
| Jul 11, 2025 | 6.04 | 6.20 | 5.80 | 6.19 | 6.19 | 1.14% | 18,140 |
| Jul 10, 2025 | 5.89 | 6.12 | 5.74 | 6.12 | 6.12 | 4.08% | 18,367 |
| Jul 9, 2025 | 5.84 | 5.98 | 5.71 | 5.88 | 5.88 | -0.84% | 10,076 |
| Jul 8, 2025 | 5.50 | 6.01 | 5.50 | 5.93 | 5.93 | 5.33% | 13,249 |
| Jul 7, 2025 | 5.54 | 5.76 | 5.25 | 5.63 | 5.63 | -0.53% | 25,265 |
| Jul 3, 2025 | 5.79 | 5.85 | 5.66 | 5.66 | 5.66 | -3.08% | 10,418 |
| Jul 2, 2025 | 5.67 | 6.10 | 5.60 | 5.84 | 5.84 | -0.85% | 18,197 |
| Jul 1, 2025 | 5.73 | 5.98 | 5.54 | 5.89 | 5.89 | 6.70% | 27,658 |
| Jun 30, 2025 | 5.32 | 6.00 | 5.32 | 5.52 | 5.52 | -0.36% | 35,615 |
| Jun 27, 2025 | 5.87 | 5.98 | 5.41 | 5.54 | 5.54 | -7.05% | 43,350 |
| Jun 26, 2025 | 5.87 | 6.38 | 5.71 | 5.96 | 5.96 | -2.45% | 86,034 |
| Jun 25, 2025 | 6.13 | 6.84 | 5.41 | 6.11 | 6.11 | 13.57% | 4,194,539 |
| Jun 24, 2025 | 5.53 | 5.79 | 5.38 | 5.38 | 5.38 | 1.70% | 19,502 |
| Jun 23, 2025 | 5.52 | 5.66 | 5.24 | 5.29 | 5.29 | -4.86% | 11,800 |
| Jun 20, 2025 | 5.55 | 5.90 | 5.50 | 5.56 | 5.56 | 0.36% | 8,588 |
| Jun 18, 2025 | 5.78 | 6.00 | 5.54 | 5.54 | 5.54 | -3.48% | 11,959 |
| Jun 17, 2025 | 6.00 | 6.06 | 5.59 | 5.74 | 5.74 | -4.81% | 17,117 |
| Jun 16, 2025 | 6.10 | 6.20 | 5.64 | 6.03 | 6.03 | 0.67% | 29,799 |
| Jun 13, 2025 | 6.09 | 6.59 | 5.95 | 5.99 | 5.99 | -5.07% | 17,688 |
| Jun 12, 2025 | 7.00 | 7.28 | 6.09 | 6.31 | 6.31 | -11.25% | 46,427 |
| Jun 11, 2025 | 7.53 | 8.17 | 7.00 | 7.11 | 7.11 | -8.61% | 30,517 |
| Jun 10, 2025 | 7.55 | 8.07 | 7.55 | 7.78 | 7.78 | 2.37% | 34,099 |
| Jun 9, 2025 | 8.41 | 9.24 | 7.51 | 7.60 | 7.60 | -9.63% | 34,604 |
| Jun 6, 2025 | 8.34 | 8.72 | 8.19 | 8.41 | 8.41 | 0.36% | 12,254 |
| Jun 5, 2025 | 8.37 | 8.67 | 8.37 | 8.38 | 8.38 | -3.46% | 26,821 |
| Jun 4, 2025 | 7.68 | 8.77 | 7.68 | 8.68 | 8.68 | 12.58% | 64,211 |
| Jun 3, 2025 | 7.52 | 7.99 | 7.51 | 7.71 | 7.71 | -0.19% | 13,628 |