Stockscreener 앱 받기
4.52
1.09%
-0.05
시간 외 거래:
4.52
Portage Biotech Inc 주식 (PRTG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $4.70 | $4.19 | $0.51 | 51,649.0 | -1.09% |
| 2024-11-20 | $4.78 | $3.81 | $0.97 | 81,454.0 | +10.12% |
| 2024-11-19 | $4.23 | $3.87 | $0.36 | 9,264.0 | +2.72% |
| 2024-11-18 | $4.17 | $3.80 | $0.375 | 29,758.0 | -1.22% |
| 2024-11-15 | $4.41 | $3.97 | $0.44 | 10,446.0 | +3.54% |
| 2024-11-14 | $4.22 | $3.80 | $0.42 | 30,980.0 | -6.40% |
| 2024-11-13 | $4.49 | $4.05 | $0.44 | 26,792.0 | +0.48% |
| 2024-11-12 | $4.48 | $4.09 | $0.39 | 13,142.0 | +0.48% |
| 2024-11-11 | $5.07 | $4.05 | $1.02 | 27,166.0 | -8.93% |
| 2024-11-08 | $5.14 | $4.59 | $0.555 | 37,035.0 | -7.65% |
| 2024-11-07 | $5.30 | $4.77 | $0.53 | 46,435.0 | +1.02% |
| 2024-11-06 | $5.38 | $4.77 | $0.61 | 44,142.0 | +0.61% |
| 2024-11-05 | $5.11 | $4.65 | $0.4521 | 72,585.0 | -2.40% |
| 2024-11-04 | $5.70 | $5.00 | $0.70 | 29,910.0 | -10.22% |
| 2024-11-01 | $5.80 | $5.40 | $0.40 | 36,593.0 | -1.76% |
| 2024-10-31 | $5.84 | $5.53 | $0.3145 | 40,022.0 | +2.34% |
| 2024-10-30 | $6.19 | $5.55 | $0.6432 | 41,515.0 | -6.72% |
| 2024-10-29 | $6.13 | $5.60 | $0.5282 | 62,405.0 | +2.59% |
| 2024-10-28 | $6.56 | $5.79 | $0.765 | 39,293.0 | -8.81% |
| 2024-10-25 | $7.11 | $6.10 | $1.01 | 100,807.0 | +2.91% |
| 2024-10-24 | $6.99 | $5.42 | $1.57 | 261,804.0 | +9.57% |
| 2024-10-23 | $5.95 | $5.41 | $0.5385 | 20,769.0 | -5.05% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $5.80 | $3.80 | $2.00 | 599,000.0 | -20.42% |
| 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% |
Portage Biotech Inc 주식 (PRTG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $148.8 | $83.40 | $65.40 | 35,360.4 | -10.05% |
| 2022-11 | $145.0 | $110.0 | $35.00 | 14,321.6 | -10.50% |
| 2022-10 | $160.6 | $122.8 | $37.75 | 16,841.3 | -3.67% |
| 2022-09 | $194.7 | $117.0 | $77.75 | 15,264.0 | -11.54% |
| 2022-08 | $210.0 | $142.7 | $67.31 | 16,377.1 | -23.81% |
| 2022-07 | $221.3 | $134.9 | $86.40 | 23,739.1 | +44.99% |
| 2022-06 | $239.8 | $120.2 | $119.6 | 62,622.3 | -30.20% |
| 2022-05 | $210.3 | $95.30 | $115.0 | 51,025.7 | +80.51% |
| 2022-04 | $144.8 | $92.40 | $52.40 | 27,813.6 | -15.68% |
| 2022-03 | $182.2 | $127.2 | $55.00 | 38,362.6 | -17.36% |
| 2022-02 | $183.2 | $137.2 | $46.00 | 18,308.5 | -8.41% |
| 2022-01 | $242.8 | $160.0 | $82.80 | 18,968.5 | -19.11% |
0.93%
3.55%
자본화:
|
볼륨(24시간):