U.S. markets closed

Portage Biotech Inc. (PRTG)

NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
0.2522-0.0272 (-9.74%)
Al cierre: 04:00PM EDT
0.2300 -0.02 (-8.80%)
Fuera de horario: 07:16PM EDT
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 20240.28000.42000.22500.25200.25202,974,400
09 may 20240.29700.29700.25300.26200.262037,300
08 may 20240.31200.32900.28000.29200.292095,000
07 may 20240.31000.34000.29000.31400.3140247,500
06 may 20240.27900.36000.25800.30600.3060287,600
03 may 20240.27000.27200.24500.27100.2710123,900
02 may 20240.23100.26000.23100.26000.260045,400
01 may 20240.25000.26100.23000.23000.230033,000
30 abr 20240.26100.26100.24000.24300.243036,900
29 abr 20240.25200.26500.24000.26000.260030,500
26 abr 20240.24200.26400.23000.24000.240063,300
25 abr 20240.25900.26000.22900.23700.237041,400
24 abr 20240.25000.29500.24500.25000.2500187,100
23 abr 20240.28800.28800.23600.24300.2430169,100
22 abr 20240.28000.35000.27600.29700.2970430,100
19 abr 20240.28600.30600.23000.27100.2710287,900
18 abr 20240.22000.30000.22000.24000.2400146,700
17 abr 20240.27300.28100.20000.22100.2210271,200
16 abr 20240.33000.33000.20500.28100.2810276,000
15 abr 20240.46300.46300.22000.34000.3400630,900
12 abr 20240.49000.51000.36100.45500.4550281,300
11 abr 20240.50800.54900.50000.50000.500012,800
10 abr 20240.53100.64000.48000.49000.490087,700
09 abr 20240.54400.57700.48100.49100.491024,600
08 abr 20240.52000.60000.51100.53600.536017,900
05 abr 20240.50000.53000.50000.51000.51005,700
04 abr 20240.52600.53500.50100.51700.51709,400
03 abr 20240.53500.53500.51100.51800.51805,200
02 abr 20240.55000.64000.51000.52700.527021,500
01 abr 20240.55100.64000.50000.55300.553016,700
28 mar 20240.57100.64000.55000.56300.563017,100
27 mar 20240.53000.64000.51900.54000.540066,500
26 mar 20240.50000.58000.50000.53000.530032,200
25 mar 20240.51200.54900.46000.48300.483040,100
22 mar 20240.55000.58000.50000.50000.500039,800
21 mar 20240.45000.80000.45000.56700.5670513,600
20 mar 20240.54000.56000.45000.45000.450012,500
19 mar 20240.55000.59000.53000.55000.550013,500
18 mar 20240.55000.65000.55000.57500.575018,500
15 mar 20240.59000.59000.53500.55000.550022,700
14 mar 20240.56000.58500.53000.55000.550014,400
13 mar 20240.65100.69000.54900.58900.589043,000
12 mar 20240.54000.79500.54000.56000.5600190,500
11 mar 20240.58800.60000.53300.53300.53307,900
08 mar 20240.57200.60000.50200.56000.56005,900
07 mar 20240.56000.60000.49000.55000.55008,800
06 mar 20240.60000.60000.55000.57000.570021,500
05 mar 20240.59000.60000.46000.56400.564027,100
04 mar 20240.59200.60000.55000.56000.56009,700
01 mar 20240.58200.61000.55000.56500.565010,900
29 feb 20240.70000.70400.59000.59000.5900104,100
28 feb 20240.71400.77500.66000.70000.700072,100
27 feb 20240.62100.70000.62000.70000.700050,300
26 feb 20240.79000.79000.62100.64500.6450392,800
23 feb 20240.49000.65000.46800.58400.5840217,500
22 feb 20240.42700.59900.40700.54000.5400213,800
21 feb 20240.49000.49000.36600.40700.4070246,700
20 feb 20240.56000.57000.34000.46200.4620241,900
16 feb 20240.61000.61000.51200.52300.523048,700
15 feb 20240.69000.69000.60000.60100.60108,900
14 feb 20240.63000.65500.60000.60000.60007,600
13 feb 20240.60000.68900.60000.63000.630011,200
12 feb 20240.68000.69800.60200.60300.603015,000
09 feb 20240.61000.67000.60000.63900.639026,500
08 feb 20240.65000.74600.59500.64000.640026,400
07 feb 20240.67000.73300.60200.66000.660019,000
06 feb 20240.67000.68000.58000.62000.620065,900
05 feb 20240.69800.71000.60400.60400.604036,600
02 feb 20240.80000.80000.71000.71000.710039,200
01 feb 20240.86000.86000.75000.75100.751056,700
31 ene 20240.85000.92000.85000.87000.870022,900
30 ene 20241.00201.00200.80000.88100.881031,800
29 ene 20240.86001.05000.81400.89900.8990103,300
26 ene 20240.89300.89700.78000.83900.839085,900
25 ene 20240.98001.02000.82000.85000.850034,300
24 ene 20241.03001.13000.90800.92600.926026,000
23 ene 20241.05001.15001.00001.04001.040020,000
22 ene 20241.04001.10001.00001.00001.000014,600
19 ene 20241.00001.25801.00001.06001.060028,400
18 ene 20241.07001.07000.87000.94000.940039,200
17 ene 20241.15001.15001.05301.08001.08005,200
16 ene 20241.15001.21001.08501.10001.100016,100
12 ene 20241.18901.18901.06001.08001.080012,400
11 ene 20241.28001.28001.07701.08001.080012,500
10 ene 20241.22001.23001.10001.12001.120015,700
09 ene 20241.08001.20001.08001.20001.200011,800
08 ene 20241.29001.39001.10001.14001.1400144,100
05 ene 20241.32001.32001.09001.09001.0900122,800
04 ene 20241.49001.74001.30001.35001.350071,600
03 ene 20241.90001.90001.41001.41001.410020,200
02 ene 20241.84002.04001.83501.89001.890070,000
29 dic 20231.74001.87901.64401.82001.820028,100
28 dic 20231.75001.93001.52001.62001.620026,500
27 dic 20231.42001.78001.42001.69001.690036,500
26 dic 20231.54001.59001.35001.42001.420037,400
22 dic 20231.30001.57001.30001.39001.390025,900
21 dic 20231.15001.33001.14001.30001.300074,300
20 dic 20231.26001.26001.16001.16001.160027,300
19 dic 20231.25001.25001.16501.25001.250020,000
18 dic 20231.25001.29001.20501.24001.240036,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...