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 31, 2019 26.95 27.18 26.28 26.68 960,079 -0.23(-0.85%)
Jul 30, 2019 25.89 26.95 25.89 26.91 809,866 +0.81(+3.10%)
Jul 29, 2019 26.50 26.61 25.45 26.10 790,247 -0.45(-1.69%)
Jul 26, 2019 26.14 26.89 26.14 26.55 639,300 +0.52(+2.00%)
Jul 25, 2019 26.77 26.80 26.00 26.03 799,558 -0.85(-3.16%)
Jul 24, 2019 26.88 27.23 26.53 26.88 396,637 -0.12(-0.44%)
Jul 23, 2019 26.82 27.35 26.51 27.00 550,061 +0.29(+1.09%)
Jul 22, 2019 26.83 27.03 26.40 26.71 526,903 +0.07(+0.26%)
Jul 19, 2019 26.90 27.08 26.58 26.64 750,300 -0.24(-0.89%)
Jul 18, 2019 25.79 26.99 25.79 26.88 772,059 +0.99(+3.82%)
Jul 17, 2019 25.66 26.14 25.26 25.89 684,704 +0.21(+0.82%)
Jul 16, 2019 26.11 26.12 25.64 25.68 603,008 -0.40(-1.53%)
Jul 15, 2019 26.11 26.45 25.88 26.08 674,719 +0.01(+0.04%)
Jul 12, 2019 26.05 26.15 25.60 26.07 872,100 -0.09(-0.34%)
Jul 11, 2019 26.91 26.91 25.65 26.16 1,015,586 -0.59(-2.21%)
Jul 10, 2019 26.58 27.03 26.11 26.75 912,931 +0.20(+0.75%)
Jul 09, 2019 25.83 26.58 25.79 26.55 505,456 +0.57(+2.19%)
Jul 08, 2019 26.09 26.49 25.89 25.98 729,249 -0.40(-1.52%)
Jul 05, 2019 26.36 26.52 25.95 26.38 593,900 -0.10(-0.38%)
Jul 03, 2019 26.21 26.52 25.85 26.48 436,800 +0.33(+1.26%)
Jul 02, 2019 26.78 26.78 25.69 26.15 854,851 -0.67(-2.50%)
Jul 01, 2019 27.67 27.74 26.43 26.82 975,808 -0.31(-1.14%)
Jun 28, 2019 26.78 27.22 26.53 27.13 1,435,200 +0.44(+1.65%)
Jun 27, 2019 25.74 26.72 25.74 26.69 851,489 +1.05(+4.10%)
Jun 26, 2019 25.81 26.82 25.35 25.64 922,892 -0.12(-0.47%)
Jun 25, 2019 26.57 26.57 25.60 25.76 910,153 -0.61(-2.31%)
Jun 24, 2019 27.40 27.42 26.13 26.37 1,227,974 -1.04(-3.79%)
Jun 21, 2019 27.06 27.51 26.57 27.41 1,119,900 +0.26(+0.96%)
Jun 20, 2019 27.92 28.22 27.03 27.15 1,358,936 -0.79(-2.83%)
Jun 19, 2019 28.00 28.35 27.38 27.94 1,193,643 -0.18(-0.64%)
Jun 18, 2019 27.15 28.59 27.00 28.12 1,360,589 +0.99(+3.65%)
Jun 17, 2019 25.81 27.34 25.66 27.13 978,316 +1.38(+5.36%)
Jun 14, 2019 26.08 26.23 25.73 25.75 598,800 -0.34(-1.30%)
Jun 13, 2019 26.13 26.26 25.66 26.09 857,980 +0.08(+0.31%)
Jun 12, 2019 26.11 26.20 25.22 26.01 1,512,874 -0.26(-0.99%)
Jun 11, 2019 27.59 27.59 26.08 26.27 860,244 -0.92(-3.38%)
Jun 10, 2019 27.28 28.04 26.94 27.19 948,626 +0.19(+0.70%)
Jun 07, 2019 26.85 27.19 25.93 27.00 1,494,300 +0.19(+0.71%)
Jun 06, 2019 27.27 27.39 26.54 26.81 729,115 -0.58(-2.12%)
Jun 05, 2019 27.94 27.94 27.06 27.39 974,902 -0.38(-1.37%)
Jun 04, 2019 27.56 27.84 26.80 27.77 1,532,370 +0.59(+2.17%)
Jun 03, 2019 27.86 28.17 27.00 27.18 1,259,016 -0.71(-2.55%)
May 31, 2019 28.93 28.93 27.59 27.89 1,111,100 -1.50(-5.10%)
May 30, 2019 29.72 29.81 29.13 29.39 747,529 -0.31(-1.04%)
May 29, 2019 29.56 30.00 29.09 29.70 1,172,073 -0.18(-0.60%)
May 28, 2019 30.58 30.64 29.77 29.88 780,548 -0.56(-1.84%)
May 24, 2019 29.67 30.54 29.57 30.44 1,079,100 +0.96(+3.26%)
May 23, 2019 28.43 29.64 27.52 29.48 1,081,149 +0.67(+2.33%)
May 22, 2019 28.87 29.32 28.53 28.81 939,175 -0.27(-0.93%)
May 21, 2019 28.69 29.35 28.39 29.08 1,484,335 +0.50(+1.75%)
May 20, 2019 29.16 29.31 27.97 28.58 1,490,251 -0.97(-3.28%)
May 17, 2019 30.10 30.33 29.50 29.55 927,800 -0.87(-2.86%)
May 16, 2019 30.70 31.33 30.21 30.42 891,748 -0.10(-0.33%)
May 15, 2019 29.04 30.69 29.01 30.52 867,658 +1.06(+3.60%)
May 14, 2019 30.00 30.00 29.12 29.46 1,521,659 -0.23(-0.77%)
May 13, 2019 30.50 30.96 29.58 29.69 1,324,421 -2.11(-6.64%)
May 10, 2019 31.36 31.94 30.73 31.80 1,244,100 +0.24(+0.76%)
May 09, 2019 31.65 32.11 30.46 31.56 1,252,541 -0.50(-1.56%)
May 08, 2019 31.49 32.10 29.42 32.06 3,300,081 -3.10(-8.82%)
May 07, 2019 36.32 36.49 34.78 35.16 1,300,307 -1.61(-4.38%)
May 06, 2019 35.40 36.98 35.01 36.77 766,418 +0.28(+0.77%)
May 03, 2019 35.92 36.61 35.47 36.49 652,800 +0.89(+2.50%)
May 02, 2019 34.81 35.76 34.39 35.60 702,121 +0.84(+2.42%)
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.