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, 2014 29.00 29.00 28.25 28.50 1,334,424 +0.15(+0.53%)
Oct 30, 2014 28.42 28.87 28.24 28.35 235,666 -0.17(-0.60%)
Oct 29, 2014 28.41 28.74 27.75 28.52 259,969 +0.08(+0.28%)
Oct 28, 2014 28.02 29.46 28.02 28.44 395,300 +0.58(+2.08%)
Oct 27, 2014 27.38 28.06 27.54 27.86 150,544 +0.32(+1.16%)
Oct 24, 2014 27.41 27.78 27.06 27.54 212,333 +0.25(+0.92%)
Oct 23, 2014 26.71 27.88 26.63 27.29 391,114 +0.81(+3.06%)
Oct 22, 2014 26.88 27.15 26.18 26.48 181,450 -0.40(-1.49%)
Oct 21, 2014 27.37 27.41 26.50 26.88 149,248 -0.33(-1.21%)
Oct 20, 2014 25.83 27.42 25.83 27.21 326,008 +1.31(+5.06%)
Oct 17, 2014 26.50 26.82 25.82 25.90 190,750 +0.00(+0.00%)
Oct 16, 2014 25.43 26.34 25.01 25.90 403,358 +0.08(+0.31%)
Oct 15, 2014 25.02 26.07 24.75 25.82 354,104 +0.21(+0.82%)
Oct 14, 2014 26.62 26.77 25.09 25.61 508,202 -0.42(-1.61%)
Oct 13, 2014 25.73 26.94 25.36 26.03 532,564 +0.40(+1.56%)
Oct 10, 2014 26.40 27.29 25.58 25.63 596,812 -0.92(-3.47%)
Oct 09, 2014 27.85 28.39 26.42 26.55 717,806 -0.71(-2.60%)
Oct 08, 2014 26.38 27.79 25.50 27.26 522,241 +0.86(+3.26%)
Oct 07, 2014 27.49 27.64 26.40 26.40 390,548 -1.25(-4.52%)
Oct 06, 2014 27.87 28.16 26.88 27.65 544,328 +0.05(+0.18%)
Oct 03, 2014 26.30 27.75 26.00 27.60 2,175,935 +1.10(+4.15%)
Oct 02, 2014 29.12 29.12 26.29 26.50 671,495 -2.82(-9.62%)
Oct 01, 2014 27.02 29.48 26.93 29.32 1,540,836 +4.04(+15.98%)
Sep 30, 2014 25.92 26.64 25.23 25.28 569,958 -0.70(-2.69%)
Sep 29, 2014 25.92 26.79 25.45 25.98 145,684 -0.38(-1.44%)
Sep 26, 2014 26.49 26.94 26.08 26.36 257,155 -0.02(-0.08%)
Sep 25, 2014 27.23 27.91 26.26 26.38 257,175 -0.87(-3.19%)
Sep 24, 2014 26.48 27.30 26.01 27.25 160,458 +0.96(+3.65%)
Sep 23, 2014 26.02 27.09 25.91 26.29 217,773 +0.19(+0.73%)
Sep 22, 2014 26.12 26.55 25.39 26.10 248,795 -0.21(-0.80%)
Sep 19, 2014 26.96 27.36 25.90 26.31 1,201,848 -0.82(-3.02%)
Sep 18, 2014 27.21 27.36 26.69 27.13 197,146 +0.12(+0.44%)
Sep 17, 2014 27.55 28.07 26.90 27.01 320,090 -0.38(-1.39%)
Sep 16, 2014 27.46 27.81 26.84 27.39 164,658 -0.16(-0.58%)
Sep 15, 2014 28.41 28.88 27.20 27.55 313,712 -0.94(-3.30%)
Sep 12, 2014 27.86 28.72 27.86 28.49 252,737 +0.46(+1.64%)
Sep 11, 2014 27.23 28.06 26.93 28.03 589,780 +0.53(+1.93%)
Sep 10, 2014 27.21 27.60 27.14 27.50 185,817 +0.33(+1.21%)
Sep 09, 2014 27.19 27.68 27.00 27.17 178,261 -0.18(-0.66%)
Sep 08, 2014 25.70 27.59 25.70 27.35 301,111 +1.68(+6.54%)
Sep 05, 2014 25.66 26.07 25.11 25.67 115,779 -0.07(-0.27%)
Sep 04, 2014 27.13 27.89 25.51 25.74 251,632 -1.26(-4.67%)
Sep 03, 2014 27.33 28.20 26.91 27.00 128,325 -0.12(-0.44%)
Sep 02, 2014 27.98 28.13 26.72 27.12 132,580 -0.77(-2.76%)
Aug 29, 2014 27.13 27.89 27.89 27.89 137,800 +0.80(+2.95%)
Aug 28, 2014 27.00 27.44 27.00 27.09 140,775 -0.25(-0.91%)
Aug 27, 2014 27.27 27.45 26.56 27.34 142,511 +0.27(+1.00%)
Aug 26, 2014 26.81 27.48 26.55 27.07 294,007 +0.23(+0.86%)
Aug 25, 2014 25.28 26.87 25.15 26.84 249,987 +1.83(+7.32%)
Aug 22, 2014 25.31 25.59 24.82 25.01 312,497 -0.30(-1.19%)
Aug 21, 2014 25.98 26.47 25.26 25.31 182,443 -0.60(-2.32%)
Aug 20, 2014 26.76 26.76 25.72 25.91 257,132 -1.12(-4.14%)
Aug 19, 2014 26.94 27.11 26.31 27.03 365,964 +0.13(+0.48%)
Aug 18, 2014 26.79 27.12 26.28 26.90 255,458 +0.56(+2.13%)
Aug 15, 2014 26.85 26.85 25.80 26.34 272,512 -0.19(-0.72%)
Aug 14, 2014 26.85 26.85 26.35 26.53 266,716 -0.29(-1.08%)
Aug 13, 2014 26.33 27.02 26.04 26.82 174,572 +0.62(+2.37%)
Aug 12, 2014 26.06 26.49 25.50 26.20 172,554 -0.06(-0.23%)
Aug 11, 2014 26.75 27.88 25.99 26.26 285,854 -0.29(-1.09%)
Aug 08, 2014 25.78 26.59 25.22 26.55 319,580 +0.70(+2.71%)
Aug 07, 2014 25.50 26.25 25.12 25.85 322,871 +0.47(+1.85%)
Aug 06, 2014 24.97 26.09 24.97 25.38 194,265 -0.18(-0.70%)
Aug 05, 2014 25.45 25.75 24.90 25.56 223,319 -0.20(-0.78%)
Aug 04, 2014 25.04 25.81 24.62 25.76 208,831 +0.96(+3.87%)
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.