Stockscreener 앱 받기
5.42
9.06%
-0.54
시간 외 거래:
5.42
Portage Biotech Inc 주식 (PRTG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-01 | $6.08 | $5.30 | $0.7799 | 20,512.0 | -9.06% |
| 2025-07-31 | $6.22 | $5.71 | $0.5055 | 32,656.0 | -3.87% |
| 2025-07-30 | $6.40 | $5.65 | $0.75 | 39,424.0 | +8.83% |
| 2025-07-29 | $5.97 | $5.70 | $0.2728 | 5,582.0 | -4.41% |
| 2025-07-28 | $5.96 | $5.63 | $0.3328 | 34,678.0 | +4.01% |
| 2025-07-25 | $6.07 | $5.58 | $0.49 | 4,717.0 | -3.07% |
| 2025-07-24 | $6.15 | $5.90 | $0.25 | 14,939.0 | -3.10% |
| 2025-07-23 | $6.10 | $5.95 | $0.15 | 4,665.0 | +4.70% |
| 2025-07-22 | $5.98 | $5.50 | $0.48 | 30,429.0 | +0.28% |
| 2025-07-21 | $6.00 | $5.72 | $0.285 | 11,509.0 | -1.36% |
| 2025-07-18 | $6.35 | $5.66 | $0.69 | 19,138.0 | -0.67% |
| 2025-07-17 | $6.10 | $5.81 | $0.29 | 17,889.0 | -0.67% |
| 2025-07-16 | $5.98 | $5.68 | $0.30 | 9,203.0 | +4.37% |
| 2025-07-15 | $6.00 | $5.60 | $0.4005 | 26,798.0 | -5.45% |
| 2025-07-14 | $6.16 | $5.90 | $0.261 | 20,178.0 | -2.26% |
| 2025-07-11 | $6.20 | $5.80 | $0.3999 | 18,107.0 | +1.14% |
| 2025-07-10 | $6.12 | $5.74 | $0.38 | 18,335.0 | +4.08% |
| 2025-07-09 | $5.98 | $5.71 | $0.2717 | 9,995.0 | -0.84% |
| 2025-07-08 | $6.01 | $5.50 | $0.51 | 13,224.0 | +5.33% |
| 2025-07-07 | $5.76 | $5.25 | $0.51 | 25,129.0 | -0.53% |
| 2025-07-03 | $5.85 | $5.66 | $0.19 | 10,418.0 | -3.08% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $6.08 | $5.30 | $0.7799 | 20,512.0 | +0.00% |
| 2025-07 | $6.40 | $5.25 | $1.15 | 431,565.0 | -1.81% |
| 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% |
0.93%
0.15%
자본화:
|
볼륨(24시간):