Stockscreener 앱 받기
6.96
3.33%
-0.24
시장 영업 전:
7.55
0.59
+8.48%
Portage Biotech Inc 주식 (PRTG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-02 | $7.60 | $6.80 | $0.80 | 40,041.0 | -3.33% |
| 2025-08-29 | $7.99 | $7.09 | $0.90 | 42,115.0 | -0.96% |
| 2025-08-28 | $7.45 | $7.27 | $0.1804 | 9,585.0 | -1.22% |
| 2025-08-27 | $8.10 | $7.00 | $1.10 | 36,229.0 | -6.24% |
| 2025-08-26 | $8.50 | $7.62 | $0.88 | 27,298.0 | -2.24% |
| 2025-08-25 | $9.08 | $8.01 | $1.07 | 29,821.0 | -11.86% |
| 2025-08-22 | $9.70 | $9.00 | $0.70 | 15,712.0 | +2.82% |
| 2025-08-21 | $9.25 | $8.30 | $0.9496 | 62,345.0 | +7.26% |
| 2025-08-20 | $8.78 | $7.80 | $0.9799 | 56,236.0 | +3.25% |
| 2025-08-19 | $8.39 | $7.58 | $0.81 | 27,564.0 | -5.55% |
| 2025-08-18 | $8.56 | $8.40 | $0.1645 | 6,232.0 | -2.42% |
| 2025-08-15 | $9.04 | $8.46 | $0.5767 | 15,155.0 | -1.36% |
| 2025-08-14 | $9.16 | $8.22 | $0.9368 | 37,922.0 | -1.12% |
| 2025-08-13 | $9.30 | $8.47 | $0.8298 | 16,063.0 | +2.18% |
| 2025-08-12 | $9.00 | $8.20 | $0.8038 | 29,415.0 | -1.58% |
| 2025-08-11 | $9.00 | $8.38 | $0.6181 | 29,796.0 | -4.84% |
| 2025-08-08 | $10.06 | $8.08 | $1.98 | 121,341.0 | -6.72% |
| 2025-08-07 | $10.25 | $8.22 | $2.03 | 135,008.0 | +15.26% |
| 2025-08-06 | $8.69 | $7.02 | $1.67 | 133,810.0 | +23.22% |
| 2025-08-05 | $7.25 | $5.89 | $1.36 | 152,365.0 | +19.59% |
Portage Biotech Inc 주식 (PRTG) 연도별 가격 이력
이 심층 분석에서는 Portage Biotech Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PRTG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Portage Biotech Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Portage Biotech Inc 주식 (PRTG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $7.60 | $6.80 | $0.80 | 80,082.0 | -3.33% |
| 2025-08 | $10.25 | $5.30 | $4.95 | 1,029,811.0 | +20.81% |
| 2025-07 | $6.40 | $5.25 | $1.15 | 411,053.0 | +7.97% |
| 2025-06 | $9.24 | $5.23 | $4.01 | 4,724,100.0 | -31.34% |
| 2025-05 | $12.18 | $7.40 | $4.78 | 1,223,511.0 | -32.15% |
| 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 주식 (PRTG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (PRTG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
4.10%
자본화:
|
볼륨(24시간):