Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Portola Pharma (NQ: PTLA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2013 22.73 22.73 21.25 22.15 0 -0.51(-2.25%)
Oct 30, 2013 23.43 23.45 22.25 22.66 341,431 -0.84(-3.57%)
Oct 29, 2013 23.61 24.10 23.00 23.50 0 -0.01(-0.04%)
Oct 28, 2013 23.59 23.81 23.00 23.51 0 +0.04(+0.17%)
Oct 25, 2013 23.95 24.34 23.19 23.47 0 -0.42(-1.76%)
Oct 24, 2013 23.46 24.37 23.32 23.89 234,285 +0.39(+1.66%)
Oct 23, 2013 23.35 23.85 22.86 23.50 0 +0.18(+0.77%)
Oct 22, 2013 23.25 23.64 22.50 23.32 240,841 +0.05(+0.21%)
Oct 21, 2013 23.76 23.95 23.00 23.27 455,944 -0.48(-2.02%)
Oct 18, 2013 23.86 23.95 23.69 23.75 603,618 -0.09(-0.38%)
Oct 17, 2013 24.75 25.06 23.01 23.84 5,182,409 -1.71(-6.71%)
Oct 16, 2013 22.50 26.70 20.72 25.55 1,038,724 +2.72(+11.93%)
Oct 15, 2013 22.35 23.25 22.35 22.83 166,054 +0.62(+2.79%)
Oct 14, 2013 22.55 22.55 21.69 22.21 34,905 -0.40(-1.77%)
Oct 11, 2013 22.75 22.75 21.55 22.61 0 -0.04(-0.18%)
Oct 10, 2013 22.66 23.15 22.14 22.65 101,484 +0.24(+1.07%)
Oct 09, 2013 23.23 23.27 21.69 22.41 0 -0.83(-3.57%)
Oct 08, 2013 26.60 27.14 23.18 23.24 147,859 -3.50(-13.09%)
Oct 07, 2013 27.24 28.64 26.68 26.74 0 -0.84(-3.05%)
Oct 04, 2013 27.63 30.25 27.47 27.58 0 -0.13(-0.47%)
Oct 03, 2013 29.06 30.95 27.70 27.71 0 -1.30(-4.48%)
Oct 02, 2013 27.00 29.42 27.00 29.01 98,996 +1.65(+6.03%)
Oct 01, 2013 26.83 27.36 26.25 27.36 30,758 +2.75(+11.17%)
Sep 27, 2013 24.39 25.89 24.39 24.61 0 +0.08(+0.33%)
Sep 26, 2013 23.39 24.79 23.25 24.53 97,466 +1.22(+5.23%)
Sep 25, 2013 24.75 25.93 23.10 23.31 113,404 -0.96(-3.96%)
Sep 24, 2013 25.51 26.64 24.15 24.27 98,618 -1.15(-4.52%)
Sep 23, 2013 26.98 26.98 24.53 25.42 106,067 -1.31(-4.90%)
Sep 20, 2013 28.44 28.77 26.63 26.73 0 -1.74(-6.11%)
Sep 19, 2013 27.99 28.64 27.71 28.47 0 +0.48(+1.71%)
Sep 18, 2013 27.40 28.35 27.00 27.99 0 +0.67(+2.45%)
Sep 17, 2013 26.88 27.70 26.02 27.32 0 +0.29(+1.07%)
Sep 16, 2013 26.26 27.19 25.91 27.03 0 +0.87(+3.33%)
Sep 13, 2013 24.66 26.65 24.55 26.16 0 +1.51(+6.13%)
Sep 12, 2013 25.28 25.80 23.65 24.65 0 -0.72(-2.84%)
Sep 11, 2013 27.10 27.10 25.11 25.37 0 -0.32(-1.25%)
Sep 10, 2013 25.55 25.76 25.26 25.69 70,318 +0.18(+0.71%)
Sep 09, 2013 25.80 26.15 25.25 25.51 0 -0.32(-1.24%)
Sep 06, 2013 26.30 27.40 25.00 25.83 0 -0.22(-0.84%)
Sep 05, 2013 23.32 27.57 23.32 26.05 0 +2.92(+12.62%)
Sep 04, 2013 22.74 23.37 22.00 23.13 0 +0.34(+1.49%)
Sep 03, 2013 22.88 23.00 22.39 22.79 0 +0.19(+0.84%)
Aug 30, 2013 22.57 23.01 22.29 22.60 0 -0.05(-0.22%)
Aug 29, 2013 22.65 23.04 22.01 22.65 51,388 -0.02(-0.09%)
Aug 28, 2013 22.26 23.86 22.26 22.67 0 +0.36(+1.61%)
Aug 27, 2013 22.70 22.94 22.24 22.31 23,751 -0.51(-2.23%)
Aug 26, 2013 21.77 23.11 21.54 22.82 0 +0.81(+3.68%)
Aug 23, 2013 21.37 22.08 21.37 22.01 0 +0.61(+2.85%)
Aug 22, 2013 20.77 21.42 20.52 21.40 10,375 +0.72(+3.48%)
Aug 21, 2013 21.17 21.17 20.21 20.68 0 -0.47(-2.22%)
Aug 20, 2013 21.28 21.39 20.61 21.15 41,344 +0.38(+1.83%)
Aug 19, 2013 21.48 21.83 20.15 20.77 76,762 -0.40(-1.89%)
Aug 16, 2013 21.78 23.99 21.02 21.17 0 -0.69(-3.16%)
Aug 15, 2013 21.84 22.87 21.69 21.86 83,419 -0.26(-1.18%)
Aug 14, 2013 23.00 23.00 21.66 22.12 64,724 -0.81(-3.53%)
Aug 13, 2013 22.58 23.05 22.15 22.93 40,577 +0.13(+0.57%)
Aug 12, 2013 22.74 23.07 22.74 22.80 36,645 -0.45(-1.94%)
Aug 09, 2013 23.09 23.40 22.90 23.25 74,083 +0.25(+1.09%)
Aug 08, 2013 23.28 23.28 22.84 23.00 70,572 -0.20(-0.86%)
Aug 07, 2013 23.00 23.43 22.70 23.20 13,069 +0.29(+1.27%)
Aug 06, 2013 23.73 23.73 22.90 22.91 18,551 -0.76(-3.21%)
Aug 05, 2013 24.08 24.08 23.00 23.67 43,137 -0.29(-1.21%)
Aug 02, 2013 23.05 24.14 22.80 23.96 22,238 +0.84(+3.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.