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 (%)
Nov 29, 2019 28.83 28.98 28.50 28.55 428,800 -0.33(-1.14%)
Nov 27, 2019 28.53 28.99 28.39 28.88 802,800 +0.35(+1.23%)
Nov 26, 2019 28.66 28.77 28.14 28.53 965,941 -0.27(-0.94%)
Nov 25, 2019 28.56 29.62 28.44 28.80 1,252,835 +0.36(+1.27%)
Nov 22, 2019 28.67 28.84 28.09 28.44 315,500 -0.18(-0.63%)
Nov 21, 2019 29.09 29.12 27.93 28.62 815,811 -0.41(-1.41%)
Nov 20, 2019 28.98 29.72 28.79 29.03 829,810 -0.14(-0.48%)
Nov 19, 2019 28.21 29.33 28.19 29.17 687,527 +1.12(+3.99%)
Nov 18, 2019 27.10 28.18 27.10 28.05 615,112 +0.84(+3.09%)
Nov 15, 2019 27.13 27.77 26.77 27.21 682,700 +0.34(+1.27%)
Nov 14, 2019 27.23 27.44 26.87 26.87 629,026 -0.50(-1.83%)
Nov 13, 2019 27.50 28.07 27.14 27.37 603,526 -0.31(-1.12%)
Nov 12, 2019 28.13 28.50 27.58 27.68 726,641 -0.37(-1.32%)
Nov 11, 2019 28.48 28.50 27.67 28.05 591,918 -0.40(-1.41%)
Nov 08, 2019 28.22 28.54 27.58 28.45 926,800 +0.07(+0.25%)
Nov 07, 2019 28.52 29.18 28.19 28.38 808,115 -0.03(-0.11%)
Nov 06, 2019 30.70 31.25 27.77 28.41 2,995,055 -2.08(-6.82%)
Nov 05, 2019 30.46 30.88 30.09 30.49 865,174 +0.05(+0.16%)
Nov 04, 2019 30.91 31.09 30.27 30.44 607,678 -0.18(-0.59%)
Nov 01, 2019 29.24 30.85 28.79 30.62 1,101,100 +1.71(+5.91%)
Oct 31, 2019 29.70 29.80 28.64 28.91 681,310 -0.89(-2.99%)
Oct 30, 2019 29.80 29.93 29.47 29.80 406,964 -0.05(-0.17%)
Oct 29, 2019 29.64 29.89 29.15 29.85 467,472 +0.22(+0.74%)
Oct 28, 2019 29.10 29.90 29.08 29.63 479,834 +0.51(+1.75%)
Oct 25, 2019 29.05 29.46 28.74 29.12 507,200 +0.26(+0.90%)
Oct 24, 2019 28.74 28.98 28.30 28.86 553,960 +0.24(+0.84%)
Oct 23, 2019 28.45 28.94 28.19 28.62 451,980 +0.29(+1.02%)
Oct 22, 2019 28.45 28.98 28.04 28.33 309,517 -0.03(-0.11%)
Oct 21, 2019 27.59 28.63 27.40 28.36 662,572 +1.05(+3.84%)
Oct 18, 2019 27.79 28.21 27.25 27.31 656,900 -0.65(-2.32%)
Oct 17, 2019 27.58 28.30 27.29 27.96 526,892 +0.52(+1.88%)
Oct 16, 2019 27.28 27.70 26.92 27.45 523,819 +0.02(+0.05%)
Oct 15, 2019 26.88 27.48 26.66 27.43 576,311 +0.57(+2.12%)
Oct 14, 2019 26.94 27.30 26.31 26.86 411,294 -0.07(-0.26%)
Oct 11, 2019 26.56 27.22 26.45 26.93 505,800 +0.68(+2.61%)
Oct 10, 2019 26.04 26.61 25.96 26.25 627,468 +0.23(+0.86%)
Oct 09, 2019 26.81 27.24 25.83 26.02 668,758 -0.70(-2.62%)
Oct 08, 2019 26.52 27.25 26.12 26.72 497,718 -0.05(-0.19%)
Oct 07, 2019 26.50 27.01 26.33 26.77 381,871 +0.26(+0.98%)
Oct 04, 2019 26.75 26.90 25.90 26.51 735,900 -0.10(-0.38%)
Oct 03, 2019 26.22 26.63 25.86 26.61 781,699 +0.38(+1.45%)
Oct 02, 2019 25.99 26.63 25.56 26.23 674,809 +0.14(+0.54%)
Oct 01, 2019 26.97 27.29 25.83 26.09 1,111,127 -0.73(-2.72%)
Sep 30, 2019 26.86 27.37 26.41 26.82 762,565 +0.01(+0.04%)
Sep 27, 2019 27.47 27.81 26.43 26.81 850,100 -0.65(-2.37%)
Sep 26, 2019 29.11 29.20 27.27 27.46 1,100,298 -1.64(-5.64%)
Sep 25, 2019 28.75 29.46 28.45 29.10 818,225 +0.22(+0.76%)
Sep 24, 2019 29.63 29.71 28.46 28.88 809,648 -0.70(-2.37%)
Sep 23, 2019 30.38 30.71 29.53 29.58 653,057 -0.79(-2.60%)
Sep 20, 2019 30.18 30.72 29.88 30.37 2,766,600 +0.15(+0.50%)
Sep 19, 2019 30.01 31.15 29.67 30.22 642,363 +0.08(+0.27%)
Sep 18, 2019 30.77 30.88 29.80 30.14 604,802 -0.63(-2.05%)
Sep 17, 2019 31.25 31.38 30.04 30.77 498,445 -0.38(-1.22%)
Sep 16, 2019 30.47 31.36 30.24 31.15 723,298 +0.47(+1.53%)
Sep 13, 2019 30.63 31.52 30.46 30.68 1,198,700 +0.22(+0.72%)
Sep 12, 2019 30.99 31.22 30.37 30.46 845,829 -0.34(-1.10%)
Sep 11, 2019 30.30 30.87 29.88 30.80 1,108,986 +0.84(+2.80%)
Sep 10, 2019 27.50 29.99 27.17 29.96 1,539,953 +2.27(+8.20%)
Sep 09, 2019 28.50 28.51 27.25 27.69 1,082,773 -0.79(-2.77%)
Sep 06, 2019 28.78 29.06 28.34 28.48 959,800 -0.34(-1.18%)
Sep 05, 2019 28.80 28.98 28.19 28.82 695,485 +0.42(+1.48%)
Sep 04, 2019 27.77 28.44 27.71 28.40 1,650,991 +0.04(+0.14%)
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.