Portage Biotech Historical Data - PRTG

기업명	주식 심볼	시장	주식 타입
Portage Biotech Inc	PRTG	나스닥	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	-0.0322	-12.28%	0.23	13:00:03

개장가	저가	고가	종가	전일 종가
0.2836	0.2251	0.4195	0.252299	0.2622

PRTG Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	0.27	0.4195	0.2251	0.2990288	157,535	-0.04	-14.81%
1개월	0.49	0.51	0.1999	0.2973477	186,243	-0.26	-53.06%
3개월	0.61	0.80	0.1999	0.4088163	114,274	-0.38	-62.30%
6개월	1.6258	2.04	0.1999	0.6096954	73,220	-1.40	-85.85%
1년	3.05	4.40	0.1999	1.05	45,611	-2.82	-92.46%
3년	27.58	44.9763	0.1999	8.16	37,354	-27.35	-99.17%
5년	37.50	44.9763	0.1999	8.66	35,761	-37.27	-99.39%

Date	Close	Change	Change (%)	Open	High	Low	Volume
11 5월(5) 2024	0.252299	-0.0099	-3.78%	0.2836	0.4195	0.2251	2,995,899
10 5월(5) 2024	0.2622	-0.0297	-10.17%	0.2972	0.2972	0.2531	37,321
09 5월(5) 2024	0.2919	-0.0218	-6.95%	0.312	0.329	0.28	94,971
08 5월(5) 2024	0.3137	0.008	2.62%	0.31	0.344	0.29	247,520
07 5월(5) 2024	0.3057	0.0347	12.80%	0.279	0.36	0.258	283,917
04 5월(5) 2024	0.271	0.0111	4.27%	0.27	0.272	0.245	123,944
03 5월(5) 2024	0.2599	0.0299	13.00%	0.236	0.26	0.231	42,062
02 5월(5) 2024	0.23	-0.0131	-5.39%	0.25	0.26089	0.23	33,105
01 5월(5) 2024	0.2431	-0.0169	-6.50%	0.261	0.261	0.240101	36,851
30 4월(4) 2024	0.26	0.0198	8.24%	0.252	0.2646	0.2401	30,505
27 4월(4) 2024	0.2402	0.0032	1.35%	0.2418	0.2642	0.23	63,299
26 4월(4) 2024	0.237	-0.0132	-5.28%	0.2589	0.2599	0.229	38,515
25 4월(4) 2024	0.2502	0.0076	3.13%	0.25	0.2946	0.245	187,059
24 4월(4) 2024	0.2426	-0.0546	-18.37%	0.2883	0.2883	0.2359	167,301
23 4월(4) 2024	0.2972	0.0262	9.67%	0.28	0.35	0.2758	429,165
20 4월(4) 2024	0.271	0.031	12.92%	0.2855	0.3061	0.2299	300,411
19 4월(4) 2024	0.24	0.0188	8.50%	0.22	0.2998	0.22	146,652
18 4월(4) 2024	0.2212	-0.0598	-21.28%	0.2726	0.281	0.1999	271,159
17 4월(4) 2024	0.281	-0.059	-17.35%	0.2897	0.3079	0.2047	259,012
16 4월(4) 2024	0.34	-0.115	-25.27%	0.463	0.463	0.22	630,863
13 4월(4) 2024	0.455	-0.045	-9.00%	0.49	0.51	0.3606	281,347