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 (%)
Jul 29, 2016 25.92 26.08 25.70 25.96 756,268 +0.04(+0.15%)
Jul 28, 2016 26.41 26.47 25.75 25.92 635,569 -0.01(-0.04%)
Jul 27, 2016 25.25 25.98 25.19 25.93 698,386 +0.78(+3.10%)
Jul 26, 2016 24.68 25.34 24.48 25.15 533,473 +0.41(+1.66%)
Jul 25, 2016 24.65 24.97 24.22 24.74 780,200 +0.54(+2.23%)
Jul 22, 2016 24.11 24.40 23.61 24.20 451,068 +0.27(+1.13%)
Jul 21, 2016 23.83 24.72 23.71 23.93 729,871 +0.32(+1.36%)
Jul 20, 2016 22.91 23.73 22.46 23.61 679,959 +1.16(+5.17%)
Jul 19, 2016 22.85 23.15 22.07 22.45 577,923 -0.32(-1.41%)
Jul 18, 2016 22.50 22.88 22.01 22.77 468,985 +0.26(+1.16%)
Jul 15, 2016 22.57 22.90 22.44 22.51 784,934 +0.01(+0.04%)
Jul 14, 2016 23.00 23.01 22.34 22.50 434,185 -0.15(-0.66%)
Jul 13, 2016 24.05 24.24 22.63 22.65 483,895 -1.18(-4.95%)
Jul 12, 2016 24.04 24.21 23.80 23.83 495,361 +0.01(+0.04%)
Jul 11, 2016 24.45 24.48 23.81 23.82 413,643 -0.45(-1.85%)
Jul 08, 2016 23.97 24.28 23.95 24.27 497,007 +0.32(+1.34%)
Jul 07, 2016 24.33 24.73 23.68 23.95 374,824 +0.29(+1.23%)
Jul 05, 2016 23.74 23.89 23.32 23.66 446,446 -0.15(-0.63%)
Jul 01, 2016 23.75 23.81 23.81 23.81 549,100 +0.21(+0.89%)
Jun 30, 2016 23.93 24.35 23.51 23.60 607,823 -0.31(-1.30%)
Jun 29, 2016 24.23 24.46 23.76 23.91 544,520 +0.07(+0.29%)
Jun 28, 2016 22.91 23.94 22.84 23.84 564,303 +1.34(+5.96%)
Jun 27, 2016 23.07 23.29 22.20 22.50 517,990 -0.65(-2.81%)
Jun 24, 2016 23.28 23.72 22.70 23.15 804,445 -1.26(-5.16%)
Jun 23, 2016 24.28 24.46 23.92 24.41 533,751 +0.57(+2.39%)
Jun 22, 2016 23.87 24.59 23.59 23.84 664,955 +0.03(+0.13%)
Jun 21, 2016 24.30 24.35 23.22 23.81 551,533 -0.31(-1.29%)
Jun 20, 2016 24.64 24.95 24.10 24.12 400,543 -0.07(-0.29%)
Jun 17, 2016 25.15 25.69 24.10 24.19 720,498 -0.88(-3.51%)
Jun 16, 2016 25.19 25.45 24.71 25.07 490,884 -0.29(-1.14%)
Jun 15, 2016 25.50 25.95 25.33 25.36 565,993 -0.02(-0.08%)
Jun 14, 2016 26.02 26.39 24.98 25.38 828,814 -0.71(-2.72%)
Jun 13, 2016 26.14 26.80 25.97 26.09 452,924 -0.29(-1.10%)
Jun 10, 2016 26.44 26.71 26.10 26.38 362,529 -0.46(-1.71%)
Jun 09, 2016 26.92 27.48 26.59 26.84 550,815 -0.28(-1.03%)
Jun 08, 2016 27.08 27.57 26.91 27.12 433,580 +0.10(+0.37%)
Jun 07, 2016 27.95 28.00 27.00 27.02 367,419 -1.17(-4.15%)
Jun 06, 2016 26.89 28.21 26.70 28.19 545,627 +1.19(+4.41%)
Jun 03, 2016 27.87 27.95 26.94 27.00 992,733 -1.05(-3.74%)
Jun 02, 2016 27.23 28.74 26.90 28.05 658,143 +0.89(+3.28%)
Jun 01, 2016 27.55 27.61 26.70 27.16 856,031 -0.32(-1.16%)
May 31, 2016 26.67 27.84 26.62 27.48 1,181,369 -0.02(-0.07%)
May 27, 2016 27.93 27.50 27.50 27.50 1,549,600 +1.21(+4.60%)
May 26, 2016 26.54 26.93 26.02 26.29 606,680 -0.30(-1.13%)
May 25, 2016 27.18 27.48 26.24 26.59 660,196 -0.37(-1.37%)
May 24, 2016 26.98 27.44 26.39 26.96 608,559 +0.34(+1.28%)
May 23, 2016 25.97 26.97 25.86 26.62 565,507 +0.51(+1.95%)
May 20, 2016 25.83 26.22 25.22 26.11 463,505 +0.39(+1.52%)
May 19, 2016 25.76 26.66 24.59 25.72 747,808 -0.19(-0.73%)
May 18, 2016 24.63 26.45 24.18 25.91 763,111 +1.32(+5.37%)
May 17, 2016 24.97 25.70 24.39 24.59 767,270 -0.57(-2.27%)
May 16, 2016 23.94 25.24 23.51 25.16 890,208 +1.43(+6.03%)
May 13, 2016 22.45 23.73 22.11 23.73 837,532 +1.29(+5.75%)
May 12, 2016 23.55 23.55 22.15 22.44 756,990 -0.96(-4.10%)
May 11, 2016 23.63 24.34 23.35 23.40 434,992 -0.38(-1.60%)
May 10, 2016 23.48 23.94 22.89 23.78 448,462 +0.31(+1.32%)
May 09, 2016 21.80 25.18 21.75 23.47 1,016,229 +1.67(+7.66%)
May 06, 2016 21.05 21.94 20.35 21.80 866,591 -0.09(-0.41%)
May 05, 2016 22.17 22.49 21.35 21.89 550,799 -0.37(-1.66%)
May 04, 2016 22.98 23.57 21.65 22.26 857,581 -1.08(-4.63%)
May 03, 2016 24.26 24.86 23.17 23.34 576,441 -1.11(-4.54%)
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.