Get the Stockscreener App
7.89
4.50%
0.34
After Hours:
7.51
-0.38
-4.82%
Portage Biotech Inc Stock (PRTG) Price History
The historical daily chart and data for Portage Biotech Inc stock (PRTG), show that the latest closing stock price as of May 16, 2025, is $7.89.
- Portage Biotech Inc all-time high stock price is $61.99, occurred on September 06, 2023.
- The lowest Portage Biotech Inc stock price recorded was $0.1049 on August 14, 2024. Since then, Portage Biotech Inc's stock price has risen over 7,421% to $7.89 now.
- The 52-week high stock price for PRTG is $23.01, representing a 191.63% increase from the current share price, occurred on September 18, 2024.
- The 52-week low stock price for PRTG is $2.098, indicating a -73.41% decrease from the current share price, occurred on August 14, 2024.
- The closing price of Portage Biotech Inc (PRTG) stock in the beginning of 2024 was $11.99. The stock closed the year at $5.2891, a loss of over -55.89% for the year.
The table below shows more information about PRTG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 16, 2025 | $8.15 | $7.40 | $0.75 | 20,925.0 | +4.50% |
| May 15, 2025 | $7.87 | $7.45 | $0.4259 | 13,390.0 | -1.69% |
| May 14, 2025 | $8.05 | $7.44 | $0.6068 | 33,030.0 | -3.46% |
| May 13, 2025 | $8.15 | $7.45 | $0.6959 | 46,041.0 | +4.53% |
| May 12, 2025 | $8.25 | $7.46 | $0.79 | 83,364.0 | -6.97% |
| May 09, 2025 | $9.20 | $8.16 | $1.04 | 77,725.0 | -9.31% |
| May 08, 2025 | $9.34 | $8.29 | $1.05 | 194,715.0 | +4.40% |
| May 07, 2025 | $8.84 | $8.44 | $0.403 | 56,944.0 | -1.71% |
| May 06, 2025 | $10.25 | $8.50 | $1.75 | 79,355.0 | -10.40% |
| May 05, 2025 | $10.30 | $9.60 | $0.6977 | 77,262.0 | -4.48% |
| May 02, 2025 | $10.94 | $9.81 | $1.13 | 122,057.0 | -4.55% |
| May 01, 2025 | $12.18 | $10.41 | $1.77 | 209,192.0 | -9.20% |
| Apr 30, 2025 | $12.24 | $10.31 | $1.93 | 433,562.0 | +7.43% |
| Apr 29, 2025 | $11.47 | $9.77 | $1.70 | 348,029.0 | +2.41% |
| Apr 28, 2025 | $11.51 | $9.55 | $1.96 | 8,685,015.0 | +27.46% |
| Apr 25, 2025 | $9.29 | $8.11 | $1.18 | 96,871.0 | -8.85% |
| Apr 24, 2025 | $9.86 | $8.88 | $0.98 | 184,536.0 | +3.23% |
| Apr 23, 2025 | $10.14 | $8.70 | $1.44 | 238,331.0 | -8.92% |
| Apr 22, 2025 | $15.82 | $8.50 | $7.32 | 5,722,844.0 | +8.47% |
| Apr 21, 2025 | $9.80 | $7.80 | $2.00 | 449,206.0 | +15.94% |
| Apr 17, 2025 | $8.88 | $7.00 | $1.88 | 751,614.0 | +16.15% |
Portage Biotech Inc Stock (PRTG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Portage Biotech Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PRTG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Portage Biotech Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Portage Biotech Inc Stock (PRTG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $12.18 | $7.40 | $4.78 | 1,034,925.0 | -33.42% |
| Apr, 2025 | $15.82 | $4.58 | $11.24 | 49,938,042.0 | +28.11% |
| Mar, 2025 | $13.20 | $3.92 | $9.28 | 31,383,522.0 | +105.10% |
| Feb, 2025 | $5.34 | $3.80 | $1.54 | 1,158,993.0 | +2.27% |
| Jan, 2025 | $5.84 | $3.77 | $2.07 | 1,793,225.0 | -14.70% |
Portage Biotech Inc Stock (PRTG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $12.89 | $2.95 | $9.94 | 38,729,887.0 | +22.82% |
| Nov, 2024 | $5.80 | $3.80 | $2.00 | 671,748.0 | -26.32% |
| Oct, 2024 | $8.12 | $5.30 | $2.82 | 1,858,632.0 | -14.59% |
| Sep, 2024 | $23.01 | $2.81 | $20.20 | 56,673,533.0 | +92.75% |
| Aug, 2024 | $8.28 | $2.10 | $6.18 | 55,872,088.1 | -2.04% |
| Jul, 2024 | $4.98 | $2.63 | $2.35 | 1,524,735.3 | -17.01% |
| Jun, 2024 | $7.60 | $4.22 | $3.38 | 730,920.8 | -55.69% |
| May, 2024 | $10.80 | $4.23 | $6.57 | 620,709.7 | +97.00% |
| Apr, 2024 | $12.80 | $4.00 | $8.80 | 152,731.6 | -56.84% |
| Mar, 2024 | $16.00 | $9.00 | $7.00 | 55,696.7 | -4.53% |
| Feb, 2024 | $17.20 | $6.80 | $10.40 | 94,569.2 | -32.18% |
| Jan, 2024 | $40.80 | $15.61 | $25.19 | 45,078.2 | -52.20% |
Portage Biotech Inc Stock (PRTG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $38.60 | $19.80 | $18.80 | 38,456.8 | +36.84% |
| Nov, 2023 | $43.40 | $24.20 | $19.20 | 31,271.4 | -32.49% |
| Oct, 2023 | $58.60 | $34.10 | $24.50 | 34,049.9 | -5.74% |
| Sep, 2023 | $61.99 | $32.80 | $29.19 | 22,779.6 | -18.36% |
| Aug, 2023 | $64.60 | $46.00 | $18.60 | 12,579.8 | -20.50% |
| Jul, 2023 | $79.00 | $53.40 | $25.60 | 14,308.6 | -7.87% |
| Jun, 2023 | $88.00 | $61.65 | $26.35 | 16,338.9 | +0.43% |
| May, 2023 | $77.60 | $52.20 | $25.40 | 23,070.0 | +4.19% |
| Apr, 2023 | $71.80 | $56.80 | $15.00 | 10,712.5 | +8.09% |
| Mar, 2023 | $84.40 | $46.80 | $37.60 | 40,290.3 | -19.11% |
| Feb, 2023 | $103.2 | $66.80 | $36.40 | 35,195.5 | -25.83% |
| Jan, 2023 | $153.4 | $94.00 | $59.40 | 46,551.9 | -2.63% |
1.54%
7.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):