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 (%)
Feb 28, 2017 35.00 35.90 34.52 34.68 1,638,782 -0.31(-0.89%)
Feb 27, 2017 33.50 35.13 33.18 34.99 1,295,841 +1.49(+4.45%)
Feb 24, 2017 32.74 33.68 32.34 33.50 1,088,967 +1.34(+4.17%)
Feb 23, 2017 32.05 32.31 31.09 32.16 999,198 +0.02(+0.06%)
Feb 22, 2017 32.60 32.66 31.86 32.14 1,051,609 -0.52(-1.59%)
Feb 21, 2017 31.80 32.93 31.24 32.66 1,589,876 +0.98(+3.09%)
Feb 17, 2017 31.68 31.68 31.68 0 +1.41(+4.66%)
Feb 16, 2017 30.85 30.96 29.64 30.27 1,429,903 -0.49(-1.59%)
Feb 15, 2017 30.20 30.96 30.08 30.76 1,615,011 +0.47(+1.55%)
Feb 14, 2017 30.06 30.78 29.62 30.29 1,371,605 +0.14(+0.46%)
Feb 13, 2017 29.14 30.41 28.43 30.15 2,204,680 +1.09(+3.75%)
Feb 10, 2017 27.25 29.33 27.12 29.06 2,251,734 +1.88(+6.92%)
Feb 09, 2017 27.35 27.80 26.94 27.18 1,629,627 -0.17(-0.62%)
Feb 08, 2017 29.65 29.81 26.90 27.35 3,653,420 -0.93(-3.29%)
Feb 07, 2017 28.35 28.59 27.93 28.28 462,041 -0.07(-0.25%)
Feb 06, 2017 29.16 29.28 27.92 28.35 863,131 -0.93(-3.18%)
Feb 03, 2017 29.65 29.80 28.05 29.28 1,182,818 +0.78(+2.74%)
Feb 02, 2017 27.41 28.61 27.26 28.50 1,008,011 +0.92(+3.34%)
Feb 01, 2017 27.50 27.79 26.74 27.58 697,704 +0.33(+1.21%)
Jan 31, 2017 25.22 27.80 24.91 27.25 1,278,759 +1.71(+6.70%)
Jan 30, 2017 25.57 25.64 24.70 25.54 719,023 -0.03(-0.12%)
Jan 27, 2017 25.12 25.65 24.71 25.57 501,431 +0.33(+1.31%)
Jan 26, 2017 25.35 25.71 25.15 25.24 545,720 -0.16(-0.63%)
Jan 25, 2017 25.48 25.59 24.87 25.40 490,482 +0.17(+0.67%)
Jan 24, 2017 25.13 25.30 24.60 25.23 618,500 +0.15(+0.60%)
Jan 23, 2017 24.93 25.39 24.53 25.08 598,093 +0.27(+1.09%)
Jan 20, 2017 25.48 25.59 24.55 24.81 995,794 -0.61(-2.40%)
Jan 19, 2017 25.44 26.02 25.22 25.42 718,462 -0.17(-0.66%)
Jan 18, 2017 25.04 25.62 24.60 25.59 923,632 +0.69(+2.77%)
Jan 17, 2017 25.04 25.13 24.15 24.90 754,329 -0.24(-0.95%)
Jan 13, 2017 25.14 25.14 25.14 0 +0.19(+0.76%)
Jan 12, 2017 24.50 25.43 23.85 24.95 1,109,186 +0.70(+2.89%)
Jan 11, 2017 25.38 25.70 23.70 24.25 1,042,633 -1.09(-4.30%)
Jan 10, 2017 25.73 25.76 24.80 25.34 1,061,974 -0.29(-1.13%)
Jan 09, 2017 26.14 26.16 24.99 25.63 1,236,425 +0.17(+0.67%)
Jan 06, 2017 25.00 25.93 25.00 25.46 993,242 +0.49(+1.96%)
Jan 05, 2017 24.82 25.45 24.56 24.97 1,419,182 +0.28(+1.13%)
Jan 04, 2017 22.96 24.99 22.71 24.69 1,326,667 +1.87(+8.19%)
Jan 03, 2017 22.89 23.42 22.53 22.82 1,117,206 +0.38(+1.69%)
Dec 30, 2016 22.44 22.44 22.44 0 +0.15(+0.67%)
Dec 29, 2016 23.00 23.50 22.17 22.29 1,409,027 -0.64(-2.79%)
Dec 28, 2016 22.90 23.53 22.80 22.93 1,670,202 +0.15(+0.66%)
Dec 27, 2016 25.10 25.24 22.71 22.78 4,434,913 -2.28(-9.10%)
Dec 23, 2016 25.06 25.06 25.06 0 +6.33(+33.80%)
Dec 22, 2016 19.30 19.51 18.63 18.73 671,006 -0.45(-2.35%)
Dec 21, 2016 19.67 19.70 19.16 19.18 511,016 -0.44(-2.24%)
Dec 20, 2016 20.00 20.27 19.25 19.62 945,602 -0.62(-3.06%)
Dec 19, 2016 18.87 21.20 18.87 20.24 1,383,284 +1.42(+7.55%)
Dec 16, 2016 18.37 18.91 18.30 18.82 1,638,843 +0.48(+2.62%)
Dec 15, 2016 18.21 18.48 17.74 18.34 827,448 +0.13(+0.71%)
Dec 14, 2016 18.50 18.76 17.94 18.21 625,918 -0.27(-1.46%)
Dec 13, 2016 18.41 18.60 18.17 18.48 986,464 +0.18(+0.98%)
Dec 12, 2016 18.49 18.57 18.13 18.30 395,154 -0.32(-1.72%)
Dec 09, 2016 18.38 18.83 18.36 18.62 501,948 +0.40(+2.20%)
Dec 08, 2016 18.01 18.28 17.48 18.22 710,128 +0.10(+0.55%)
Dec 07, 2016 18.69 18.88 17.71 18.12 731,225 -0.86(-4.53%)
Dec 06, 2016 18.69 19.00 18.18 18.98 581,186 +0.40(+2.15%)
Dec 05, 2016 18.12 18.72 17.91 18.58 707,367 +0.64(+3.57%)
Dec 02, 2016 17.33 18.16 17.15 17.94 633,633 +0.62(+3.58%)
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.