Portage Biotech Inc (PRTG)
0.2623
-0.03
(-10.14%)
USD |
NASDAQ |
May 09, 16:00
0.2623
0.00 (0.00%)
After-Hours: 17:58
Portage Biotech Price: 0.2623 for May 9, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 08, 2024 | 0.312 | 0.329 | 0.28 | 0.2919 | 94771.00 |
| May 07, 2024 | 0.31 | 0.34 | 0.29 | 0.3137 | 247705.0 |
| May 06, 2024 | 0.279 | 0.36 | 0.258 | 0.3057 | 287640.0 |
| May 03, 2024 | 0.27 | 0.272 | 0.245 | 0.271 | 123947.0 |
| May 02, 2024 | 0.231 | 0.26 | 0.231 | 0.2599 | 45374.00 |
| May 01, 2024 | 0.2501 | 0.2609 | 0.23 | 0.23 | 33125.00 |
| Apr 30, 2024 | 0.261 | 0.261 | 0.2401 | 0.2431 | 36855.00 |
| Apr 29, 2024 | 0.252 | 0.2646 | 0.2401 | 0.26 | 30505.00 |
| Apr 26, 2024 | 0.2418 | 0.2642 | 0.23 | 0.2402 | 63299.00 |
| Apr 25, 2024 | 0.2589 | 0.2599 | 0.229 | 0.237 | 41418.00 |
| Apr 24, 2024 | 0.25 | 0.2946 | 0.245 | 0.2502 | 187060.0 |
| Apr 23, 2024 | 0.2883 | 0.2883 | 0.2359 | 0.2426 | 169111.0 |
| Apr 22, 2024 | 0.28 | 0.35 | 0.2758 | 0.2972 | 430127.0 |
| Apr 19, 2024 | 0.2855 | 0.3061 | 0.2299 | 0.271 | 300411.0 |
| Apr 18, 2024 | 0.22 | 0.2998 | 0.22 | 0.24 | 146692.0 |
| Apr 17, 2024 | 0.2726 | 0.281 | 0.1999 | 0.2212 | 271444.0 |
| Apr 16, 2024 | 0.3298 | 0.3298 | 0.2047 | 0.281 | 275996.0 |
| Apr 15, 2024 | 0.463 | 0.463 | 0.22 | 0.34 | 630863.0 |
| Apr 12, 2024 | 0.49 | 0.51 | 0.3606 | 0.455 | 281347.0 |
| Apr 11, 2024 | 0.508 | 0.5494 | 0.50 | 0.50 | 12797.00 |
| Apr 10, 2024 | 0.5309 | 0.6399 | 0.48 | 0.4901 | 87681.00 |
| Apr 09, 2024 | 0.5441 | 0.577 | 0.481 | 0.491 | 24609.00 |
| Apr 08, 2024 | 0.52 | 0.5999 | 0.511 | 0.5361 | 17857.00 |
| Apr 05, 2024 | 0.50 | 0.53 | 0.50 | 0.51 | 5665.00 |
| Apr 04, 2024 | 0.5263 | 0.5349 | 0.501 | 0.5165 | 9425.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
0.01
Minimum
Nov 25 2019
42.81
Maximum
Jun 17 2021
10.18
Average
9.06
Median
Aug 11 2020
Price Benchmarks
| Intensity Therapeutics Inc | 3.76 |
| NovaBay Pharmaceuticals Inc | 0.0864 |
| Palatin Technologies Inc | 2.34 |
| iBio Inc | 1.84 |
| Theriva Biologics Inc | 0.3975 |
Price Related Metrics
| Price to Book Value | 0.1622 |
| Earnings Yield | -3.18K% |
| Market Cap | 5.189M |