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 31, 2017 61.08 63.56 60.66 63.45 740,957 +2.78(+4.58%)
Aug 30, 2017 60.32 61.81 59.59 60.67 638,972 +0.29(+0.48%)
Aug 29, 2017 58.90 60.50 58.48 60.38 624,557 +0.64(+1.07%)
Aug 28, 2017 57.10 59.91 57.06 59.74 719,529 +2.90(+5.10%)
Aug 25, 2017 59.81 60.97 56.61 56.84 784,222 -2.35(-3.97%)
Aug 24, 2017 57.27 59.65 56.89 59.19 750,357 +2.91(+5.17%)
Aug 23, 2017 55.35 56.86 55.35 56.28 386,280 +0.33(+0.59%)
Aug 22, 2017 55.50 56.04 54.88 55.95 331,981 +0.39(+0.70%)
Aug 21, 2017 53.94 55.68 53.50 55.56 679,010 +1.57(+2.91%)
Aug 18, 2017 52.82 54.92 52.64 53.99 694,590 +0.77(+1.45%)
Aug 17, 2017 54.69 55.40 53.18 53.22 557,347 -1.48(-2.71%)
Aug 16, 2017 55.00 55.65 54.07 54.70 650,667 -0.31(-0.56%)
Aug 15, 2017 55.07 56.40 54.79 55.01 633,097 -0.07(-0.13%)
Aug 14, 2017 56.26 56.88 54.82 55.08 1,087,822 -0.60(-1.08%)
Aug 11, 2017 56.38 58.72 55.37 55.68 1,448,262 -0.37(-0.66%)
Aug 10, 2017 56.00 57.74 54.32 56.05 2,171,578 -4.34(-7.19%)
Aug 09, 2017 59.97 60.99 59.56 60.39 578,841 +0.05(+0.08%)
Aug 08, 2017 60.63 61.74 59.79 60.34 478,937 -0.58(-0.95%)
Aug 07, 2017 61.66 61.68 60.73 60.92 380,150 -0.58(-0.94%)
Aug 04, 2017 61.59 61.93 60.56 61.50 356,142 +0.24(+0.39%)
Aug 03, 2017 62.90 63.10 60.44 61.26 627,243 -1.25(-2.00%)
Aug 02, 2017 61.33 63.13 60.81 62.51 692,275 +1.40(+2.29%)
Aug 01, 2017 61.84 63.35 59.55 61.11 1,083,274 -0.59(-0.96%)
Jul 31, 2017 64.97 65.40 61.41 61.70 972,788 -3.08(-4.75%)
Jul 28, 2017 63.38 65.84 63.00 64.78 701,431 +1.24(+1.95%)
Jul 27, 2017 65.80 66.38 62.63 63.54 823,706 -2.06(-3.14%)
Jul 26, 2017 65.87 66.63 65.20 65.60 632,923 -0.37(-0.56%)
Jul 25, 2017 66.06 66.77 65.05 65.97 636,826 -0.01(-0.02%)
Jul 24, 2017 66.57 66.94 65.01 65.98 639,026 -0.06(-0.09%)
Jul 21, 2017 65.58 66.75 65.01 66.04 1,024,717 +0.75(+1.15%)
Jul 20, 2017 66.06 66.06 64.32 65.29 864,841 +0.31(+0.48%)
Jul 19, 2017 65.29 67.10 64.70 64.98 616,923 +0.05(+0.08%)
Jul 18, 2017 63.50 65.34 63.50 64.93 715,784 +1.69(+2.67%)
Jul 17, 2017 62.86 64.15 62.59 63.24 657,660 +0.82(+1.31%)
Jul 14, 2017 63.24 63.87 62.06 62.42 645,437 -0.73(-1.16%)
Jul 13, 2017 62.43 63.93 61.56 63.15 752,648 +0.99(+1.59%)
Jul 12, 2017 61.97 62.25 60.33 62.16 518,378 +0.46(+0.75%)
Jul 11, 2017 60.00 63.00 59.52 61.70 1,184,697 +2.07(+3.47%)
Jul 10, 2017 58.59 59.80 58.48 59.63 1,007,872 +1.15(+1.97%)
Jul 07, 2017 58.00 58.64 56.63 58.48 1,018,617 +0.85(+1.47%)
Jul 06, 2017 56.41 58.26 55.84 57.63 969,428 +0.84(+1.48%)
Jul 05, 2017 56.40 57.50 55.75 56.79 997,747 +0.27(+0.48%)
Jul 03, 2017 56.40 56.90 55.40 56.52 424,882 +0.35(+0.62%)
Jun 30, 2017 56.25 57.10 55.80 56.17 822,159 -0.25(-0.44%)
Jun 29, 2017 55.39 57.43 55.02 56.42 1,307,272 +1.00(+1.80%)
Jun 28, 2017 55.30 55.80 53.87 55.42 1,288,268 +1.01(+1.86%)
Jun 27, 2017 56.99 57.00 54.40 54.41 2,239,235 -2.50(-4.39%)
Jun 26, 2017 58.25 60.00 54.76 56.91 5,587,837 +0.85(+1.52%)
Jun 23, 2017 38.20 57.90 37.62 56.06 9,228,455 +17.81(+46.56%)
Jun 22, 2017 39.57 40.78 37.93 38.25 1,379,811 -1.24(-3.14%)
Jun 21, 2017 39.25 40.47 38.46 39.49 1,378,095 +0.49(+1.26%)
Jun 20, 2017 36.50 39.12 36.00 39.00 1,407,841 +2.50(+6.85%)
Jun 19, 2017 33.37 37.20 32.61 36.50 1,911,094 +1.44(+4.11%)
Jun 16, 2017 34.40 35.99 33.86 35.06 1,402,632 -0.40(-1.13%)
Jun 15, 2017 36.03 37.87 35.30 35.46 741,456 -1.44(-3.90%)
Jun 14, 2017 37.17 37.40 36.46 36.90 599,742 -0.17(-0.46%)
Jun 13, 2017 37.20 37.62 36.70 37.07 615,348 -0.12(-0.32%)
Jun 12, 2017 37.74 38.00 36.96 37.19 624,204 -0.45(-1.20%)
Jun 09, 2017 38.00 39.08 37.15 37.64 853,951 -0.21(-0.55%)
Jun 08, 2017 37.50 38.50 37.09 37.85 526,194 +0.40(+1.07%)
Jun 07, 2017 37.34 37.94 36.80 37.45 419,263 +0.12(+0.32%)
Jun 06, 2017 37.47 38.40 37.22 37.33 402,606 -0.22(-0.59%)
Jun 05, 2017 37.50 37.89 36.50 37.55 516,468 +0.17(+0.45%)
Jun 02, 2017 36.55 37.69 36.50 37.38 665,305 +0.97(+2.66%)
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.