Italia markets closed

Portage Biotech Inc. (PRTG)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
0,2122-0,0138 (-6,11%)
Alla chiusura: 04:00PM EDT
0,2150 +0,00 (+1,32%)
Dopo ore: 07:58PM EDT
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 20240,22900,32500,21100,21200,21208.697.000
27 giu 20240,22200,23400,21800,22600,2260122.500
26 giu 20240,22000,23900,21300,22100,2210183.100
25 giu 20240,23900,24000,21800,22100,221073.400
24 giu 20240,23700,24300,22000,24300,2430240.100
21 giu 20240,25500,26400,22600,24300,2430304.600
20 giu 20240,26500,28200,25100,27300,2730390.500
18 giu 20240,24500,32500,22700,28000,28001.880.600
17 giu 20240,24400,24400,21100,24000,2400312.300
14 giu 20240,24800,26400,23500,25000,250094.500
13 giu 20240,26900,27000,24300,25400,254084.500
12 giu 20240,27800,27800,24200,25700,2570206.900
11 giu 20240,27700,27900,26400,27400,274054.800
10 giu 20240,26100,28400,26000,28300,283073.600
07 giu 20240,28400,29500,26000,26600,2660152.300
06 giu 20240,26600,29800,26500,29000,2900163.900
05 giu 20240,27900,28000,26100,27500,2750179.800
04 giu 20240,29000,31000,26100,28400,2840316.600
03 giu 20240,37900,38000,29300,29300,29301.344.300
31 mag 20240,28300,54000,25800,47900,47904.260.200
30 mag 20240,26500,28400,25000,25700,2570122.700
29 mag 20240,27100,31000,24000,25600,2560884.700
28 mag 20240,25900,28000,25000,27200,2720141.900
24 mag 20240,27000,37500,26000,26300,26301.583.000
23 mag 20240,26500,27200,25400,26000,260070.400
22 mag 20240,25000,32000,25000,25400,2540169.800
21 mag 20240,27000,27000,24800,24800,2480106.300
20 mag 20240,25600,30000,25600,27600,2760175.200
17 mag 20240,27000,27100,23700,25600,2560164.800
16 mag 20240,26400,27000,21100,26700,2670301.600
15 mag 20240,27000,27000,25000,25600,256061.700
14 mag 20240,26000,26500,25000,26100,2610145.100
13 mag 20240,25000,31800,23000,27000,2700629.300
10 mag 20240,28000,42000,22500,25200,25203.006.900
09 mag 20240,29700,29700,25300,26200,262037.300
08 mag 20240,31200,32900,28000,29200,292095.000
07 mag 20240,31000,34000,29000,31400,3140247.500
06 mag 20240,27900,36000,25800,30600,3060287.600
03 mag 20240,27000,27200,24500,27100,2710123.900
02 mag 20240,23100,26000,23100,26000,260045.400
01 mag 20240,25000,26100,23000,23000,230033.000
30 apr 20240,26100,26100,24000,24300,243036.900
29 apr 20240,25200,26500,24000,26000,260030.500
26 apr 20240,24200,26400,23000,24000,240063.300
25 apr 20240,25900,26000,22900,23700,237041.400
24 apr 20240,25000,29500,24500,25000,2500187.100
23 apr 20240,28800,28800,23600,24300,2430169.100
22 apr 20240,28000,35000,27600,29700,2970430.100
19 apr 20240,28600,30600,23000,27100,2710287.900
18 apr 20240,22000,30000,22000,24000,2400146.700
17 apr 20240,27300,28100,20000,22100,2210271.200
16 apr 20240,33000,33000,20500,28100,2810276.000
15 apr 20240,46300,46300,22000,34000,3400630.900
12 apr 20240,49000,51000,36100,45500,4550281.300
11 apr 20240,50800,54900,50000,50000,500012.800
10 apr 20240,53100,64000,48000,49000,490087.700
09 apr 20240,54400,57700,48100,49100,491024.600
08 apr 20240,52000,60000,51100,53600,536017.900
05 apr 20240,50000,53000,50000,51000,51005.700
04 apr 20240,52600,53500,50100,51700,51709.400
03 apr 20240,53500,53500,51100,51800,51805.200
02 apr 20240,55000,64000,51000,52700,527021.500
01 apr 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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...