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 30, 2013 22.57 23.01 22.29 22.60 0 -0.05(-0.22%)
Aug 29, 2013 22.65 23.04 22.01 22.65 51,388 -0.02(-0.09%)
Aug 28, 2013 22.26 23.86 22.26 22.67 0 +0.36(+1.61%)
Aug 27, 2013 22.70 22.94 22.24 22.31 23,751 -0.51(-2.23%)
Aug 26, 2013 21.77 23.11 21.54 22.82 0 +0.81(+3.68%)
Aug 23, 2013 21.37 22.08 21.37 22.01 0 +0.61(+2.85%)
Aug 22, 2013 20.77 21.42 20.52 21.40 10,375 +0.72(+3.48%)
Aug 21, 2013 21.17 21.17 20.21 20.68 0 -0.47(-2.22%)
Aug 20, 2013 21.28 21.39 20.61 21.15 41,344 +0.38(+1.83%)
Aug 19, 2013 21.48 21.83 20.15 20.77 76,762 -0.40(-1.89%)
Aug 16, 2013 21.78 23.99 21.02 21.17 0 -0.69(-3.16%)
Aug 15, 2013 21.84 22.87 21.69 21.86 83,419 -0.26(-1.18%)
Aug 14, 2013 23.00 23.00 21.66 22.12 64,724 -0.81(-3.53%)
Aug 13, 2013 22.58 23.05 22.15 22.93 40,577 +0.13(+0.57%)
Aug 12, 2013 22.74 23.07 22.74 22.80 36,645 -0.45(-1.94%)
Aug 09, 2013 23.09 23.40 22.90 23.25 74,083 +0.25(+1.09%)
Aug 08, 2013 23.28 23.28 22.84 23.00 70,572 -0.20(-0.86%)
Aug 07, 2013 23.00 23.43 22.70 23.20 13,069 +0.29(+1.27%)
Aug 06, 2013 23.73 23.73 22.90 22.91 18,551 -0.76(-3.21%)
Aug 05, 2013 24.08 24.08 23.00 23.67 43,137 -0.29(-1.21%)
Aug 02, 2013 23.05 24.14 22.80 23.96 22,238 +0.84(+3.63%)
Aug 01, 2013 23.06 23.92 22.88 23.12 86,059 +0.14(+0.61%)
Jul 31, 2013 23.10 24.26 22.91 22.98 0 -0.09(-0.39%)
Jul 30, 2013 23.61 23.61 22.87 23.07 0 -0.46(-1.95%)
Jul 29, 2013 23.70 23.99 23.50 23.53 0 -0.10(-0.42%)
Jul 26, 2013 23.77 24.26 23.42 23.63 0 -0.22(-0.92%)
Jul 25, 2013 23.87 24.11 23.41 23.85 0 +0.02(+0.08%)
Jul 24, 2013 23.76 24.20 23.01 23.83 0 -0.20(-0.83%)
Jul 23, 2013 24.18 24.46 23.83 24.03 0 -0.15(-0.62%)
Jul 22, 2013 22.64 24.75 22.64 24.18 0 +1.23(+5.36%)
Jul 19, 2013 23.17 23.26 22.76 22.95 0 -0.40(-1.71%)
Jul 18, 2013 23.54 23.74 23.09 23.35 0 -0.05(-0.21%)
Jul 17, 2013 22.90 23.99 22.90 23.40 42,198 +0.09(+0.39%)
Jul 16, 2013 23.61 24.70 23.15 23.31 0 -0.01(-0.02%)
Jul 15, 2013 23.85 24.28 22.71 23.32 0 -0.80(-3.34%)
Jul 12, 2013 23.05 24.98 22.83 24.12 0 +0.95(+4.10%)
Jul 11, 2013 23.33 23.61 22.46 23.17 0 +0.13(+0.56%)
Jul 10, 2013 23.70 23.90 22.32 23.04 0 -0.56(-2.37%)
Jul 09, 2013 23.69 24.07 23.55 23.60 0 +0.05(+0.21%)
Jul 08, 2013 23.53 25.88 22.67 23.55 0 +0.01(+0.04%)
Jul 05, 2013 24.28 24.28 22.37 23.54 0 -0.23(-0.97%)
Jul 03, 2013 23.67 24.50 23.10 23.77 0 -0.13(-0.54%)
Jul 02, 2013 24.04 24.41 23.21 23.90 0 -0.23(-0.95%)
Jul 01, 2013 24.54 25.27 23.33 24.13 0 -0.44(-1.79%)
Jun 28, 2013 25.08 26.12 24.13 24.57 1,469,120 +2.59(+11.78%)
Jun 26, 2013 21.27 23.05 20.70 21.98 0 +0.75(+3.53%)
Jun 25, 2013 21.85 22.17 21.05 21.23 0 +0.00(+0.00%)
Jun 24, 2013 20.77 21.87 20.02 21.23 0 +0.50(+2.41%)
Jun 21, 2013 21.13 21.50 20.66 20.73 223,884 -0.27(-1.29%)
Jun 20, 2013 20.80 22.48 19.44 21.00 0 +0.26(+1.25%)
Jun 19, 2013 20.50 21.00 19.30 20.74 0 +1.04(+5.28%)
Jun 18, 2013 19.51 20.28 18.25 19.70 0 +0.02(+0.10%)
Jun 17, 2013 20.25 21.00 18.66 19.68 0 -0.37(-1.85%)
Jun 14, 2013 20.87 20.87 19.34 20.05 0 -0.74(-3.56%)
Jun 13, 2013 21.44 21.45 20.05 20.79 128,564 -0.65(-3.03%)
Jun 12, 2013 23.13 23.13 20.40 21.44 33,605 -0.39(-1.79%)
Jun 11, 2013 21.57 22.20 20.04 21.83 0 +0.47(+2.20%)
Jun 10, 2013 20.99 21.75 20.99 21.36 0 +0.70(+3.39%)
Jun 07, 2013 20.42 20.66 19.30 20.66 0 +0.81(+4.08%)
Jun 06, 2013 18.61 19.85 18.51 19.85 0 +0.11(+0.56%)
Jun 05, 2013 19.01 19.98 19.01 19.74 0 -0.01(-0.05%)
Jun 04, 2013 19.08 19.75 18.50 19.75 0 +1.05(+5.61%)
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.