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 (%)
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%)
Aug 01, 2014 25.15 25.45 24.54 24.80 358,874 -0.34(-1.35%)
Jul 31, 2014 25.75 26.11 24.96 25.14 266,699 -1.04(-3.97%)
Jul 30, 2014 25.96 26.82 25.71 26.18 194,205 +0.57(+2.23%)
Jul 29, 2014 24.68 25.93 24.64 25.61 236,443 +0.93(+3.77%)
Jul 28, 2014 24.59 24.71 23.34 24.68 284,167 +0.24(+0.98%)
Jul 25, 2014 24.09 24.86 23.80 24.44 221,825 +0.14(+0.58%)
Jul 24, 2014 24.93 25.28 24.08 24.30 206,199 -0.62(-2.49%)
Jul 23, 2014 24.81 25.40 24.37 24.92 225,671 +0.32(+1.30%)
Jul 22, 2014 23.97 24.67 23.74 24.60 229,414 +0.81(+3.40%)
Jul 21, 2014 24.01 24.33 23.52 23.79 220,931 -0.39(-1.61%)
Jul 18, 2014 23.90 24.55 23.63 24.18 220,101 +0.22(+0.92%)
Jul 17, 2014 24.47 24.65 23.90 23.96 310,279 -0.69(-2.80%)
Jul 16, 2014 24.59 24.84 23.68 24.65 311,107 +0.23(+0.94%)
Jul 15, 2014 25.94 25.97 24.18 24.42 242,722 -1.51(-5.82%)
Jul 14, 2014 26.19 26.25 25.43 25.93 131,413 +0.13(+0.50%)
Jul 11, 2014 25.69 26.09 25.28 25.80 209,073 +0.18(+0.70%)
Jul 10, 2014 25.26 26.12 25.24 25.62 251,537 -0.57(-2.18%)
Jul 09, 2014 26.81 26.96 25.49 26.19 298,041 -0.42(-1.58%)
Jul 08, 2014 27.59 27.60 26.07 26.61 466,013 -0.90(-3.27%)
Jul 07, 2014 30.50 30.50 27.38 27.51 582,259 -3.10(-10.13%)
Jul 03, 2014 31.14 30.61 30.61 30.61 117,200 -0.28(-0.91%)
Jul 02, 2014 30.18 31.18 30.11 30.89 366,599 +0.77(+2.56%)
Jul 01, 2014 29.34 30.39 29.34 30.12 346,911 +0.94(+3.22%)
Jun 30, 2014 29.29 29.54 28.76 29.18 265,774 -0.01(-0.03%)
Jun 27, 2014 28.34 29.63 28.34 29.19 3,716,543 +0.71(+2.49%)
Jun 26, 2014 28.40 28.80 28.26 28.48 248,536 +0.05(+0.18%)
Jun 25, 2014 28.69 29.11 28.05 28.43 390,960 -0.36(-1.25%)
Jun 24, 2014 29.42 30.02 28.70 28.79 472,859 -0.58(-1.97%)
Jun 23, 2014 30.03 30.50 29.05 29.37 352,427 -0.55(-1.84%)
Jun 20, 2014 29.93 30.28 29.59 29.92 416,793 +0.05(+0.17%)
Jun 19, 2014 30.39 30.39 29.18 29.87 372,310 -0.50(-1.65%)
Jun 18, 2014 28.19 30.59 27.96 30.37 965,552 +2.07(+7.31%)
Jun 17, 2014 26.64 28.47 26.35 28.30 954,491 +1.53(+5.72%)
Jun 16, 2014 25.74 26.85 25.66 26.77 356,552 +0.78(+3.00%)
Jun 13, 2014 25.13 26.49 24.96 25.99 322,056 +0.98(+3.92%)
Jun 12, 2014 24.36 25.25 24.36 25.01 307,511 +0.66(+2.71%)
Jun 11, 2014 24.81 25.24 24.04 24.35 369,610 +0.34(+1.42%)
Jun 10, 2014 23.52 24.27 23.16 24.01 217,387 +1.54(+6.85%)
Jun 06, 2014 22.37 22.54 22.07 22.47 463,319 +0.21(+0.94%)
Jun 05, 2014 21.85 22.35 21.62 22.26 359,737 +0.43(+1.97%)
Jun 04, 2014 21.83 22.62 20.24 21.83 289,361 -0.06(-0.27%)
Jun 03, 2014 21.72 22.24 21.34 21.89 165,800 +0.02(+0.09%)
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.