Holen Sie sich die Stockscreener-App
7.89
4.50%
0.34
Portage Biotech Inc-Aktien (PRTG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-16 | $8.15 | $7.40 | $0.75 | 20,925.0 | +4.50% |
| 2025-05-15 | $7.87 | $7.45 | $0.4259 | 13,390.0 | -1.69% |
| 2025-05-14 | $8.05 | $7.44 | $0.6068 | 33,030.0 | -3.46% |
| 2025-05-13 | $8.15 | $7.45 | $0.6959 | 46,041.0 | +4.53% |
| 2025-05-12 | $8.25 | $7.46 | $0.79 | 83,364.0 | -6.97% |
| 2025-05-09 | $9.20 | $8.16 | $1.04 | 77,725.0 | -9.31% |
| 2025-05-08 | $9.34 | $8.29 | $1.05 | 194,715.0 | +4.40% |
| 2025-05-07 | $8.84 | $8.44 | $0.403 | 56,944.0 | -1.71% |
| 2025-05-06 | $10.25 | $8.50 | $1.75 | 79,355.0 | -10.40% |
| 2025-05-05 | $10.30 | $9.60 | $0.6977 | 77,262.0 | -4.48% |
| 2025-05-02 | $10.94 | $9.81 | $1.13 | 122,057.0 | -4.55% |
| 2025-05-01 | $12.18 | $10.41 | $1.77 | 209,192.0 | -9.20% |
| 2025-04-30 | $12.24 | $10.31 | $1.93 | 433,562.0 | +7.43% |
| 2025-04-29 | $11.47 | $9.77 | $1.70 | 348,029.0 | +2.41% |
| 2025-04-28 | $11.51 | $9.55 | $1.96 | 8,685,015.0 | +27.46% |
| 2025-04-25 | $9.29 | $8.11 | $1.18 | 96,871.0 | -8.85% |
| 2025-04-24 | $9.86 | $8.88 | $0.98 | 184,536.0 | +3.23% |
| 2025-04-23 | $10.14 | $8.70 | $1.44 | 238,331.0 | -8.92% |
| 2025-04-22 | $15.82 | $8.50 | $7.32 | 5,722,844.0 | +8.47% |
| 2025-04-21 | $9.80 | $7.80 | $2.00 | 449,206.0 | +15.94% |
| 2025-04-17 | $8.88 | $7.00 | $1.88 | 751,614.0 | +16.15% |
Portage Biotech Inc-Aktien (PRTG) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Portage Biotech Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der PRTG-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Portage Biotech Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Portage Biotech Inc-Aktien (PRTG) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $12.18 | $7.40 | $4.78 | 1,034,925.0 | -33.42% |
| 2025-04 | $15.82 | $4.58 | $11.24 | 49,938,042.0 | +28.11% |
| 2025-03 | $13.20 | $3.92 | $9.28 | 31,383,522.0 | +105.10% |
| 2025-02 | $5.34 | $3.80 | $1.54 | 1,158,993.0 | +2.27% |
| 2025-01 | $5.84 | $3.77 | $2.07 | 1,793,225.0 | -14.70% |
Portage Biotech Inc-Aktien (PRTG) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $12.89 | $2.95 | $9.94 | 38,729,887.0 | +22.82% |
| 2024-11 | $5.80 | $3.80 | $2.00 | 671,748.0 | -26.32% |
| 2024-10 | $8.12 | $5.30 | $2.82 | 1,858,632.0 | -14.59% |
| 2024-09 | $23.01 | $2.81 | $20.20 | 56,673,533.0 | +92.75% |
| 2024-08 | $8.28 | $2.10 | $6.18 | 55,872,088.1 | -2.04% |
| 2024-07 | $4.98 | $2.63 | $2.35 | 1,524,735.3 | -17.01% |
| 2024-06 | $7.60 | $4.22 | $3.38 | 730,920.8 | -55.69% |
| 2024-05 | $10.80 | $4.23 | $6.57 | 620,709.7 | +97.00% |
| 2024-04 | $12.80 | $4.00 | $8.80 | 152,731.6 | -56.84% |
| 2024-03 | $16.00 | $9.00 | $7.00 | 55,696.7 | -4.53% |
| 2024-02 | $17.20 | $6.80 | $10.40 | 94,569.2 | -32.18% |
| 2024-01 | $40.80 | $15.61 | $25.19 | 45,078.2 | -52.20% |
Portage Biotech Inc-Aktien (PRTG) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $38.60 | $19.80 | $18.80 | 38,456.8 | +36.84% |
| 2023-11 | $43.40 | $24.20 | $19.20 | 31,271.4 | -32.49% |
| 2023-10 | $58.60 | $34.10 | $24.50 | 34,049.9 | -5.74% |
| 2023-09 | $61.99 | $32.80 | $29.19 | 22,779.6 | -18.36% |
| 2023-08 | $64.60 | $46.00 | $18.60 | 12,579.8 | -20.50% |
| 2023-07 | $79.00 | $53.40 | $25.60 | 14,308.6 | -7.87% |
| 2023-06 | $88.00 | $61.65 | $26.35 | 16,338.9 | +0.43% |
| 2023-05 | $77.60 | $52.20 | $25.40 | 23,070.0 | +4.19% |
| 2023-04 | $71.80 | $56.80 | $15.00 | 10,712.5 | +8.09% |
| 2023-03 | $84.40 | $46.80 | $37.60 | 40,290.3 | -19.11% |
| 2023-02 | $103.2 | $66.80 | $36.40 | 35,195.5 | -25.83% |
| 2023-01 | $153.4 | $94.00 | $59.40 | 46,551.9 | -2.63% |
1.54%
7.58%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):