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 (%)
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%)
May 01, 2019 35.52 35.59 34.64 34.76 599,758 -0.54(-1.53%)
Apr 30, 2019 36.03 36.57 35.00 35.30 630,009 -0.81(-2.24%)
Apr 29, 2019 37.00 37.35 35.87 36.11 742,161 -0.90(-2.43%)
Apr 26, 2019 36.00 37.14 35.63 37.01 850,900 +1.02(+2.83%)
Apr 25, 2019 35.48 36.69 35.02 35.99 688,164 +0.23(+0.64%)
Apr 24, 2019 35.68 36.54 34.95 35.76 892,695 +0.36(+1.02%)
Apr 23, 2019 34.50 35.62 34.20 35.40 817,821 +0.95(+2.76%)
Apr 22, 2019 33.71 34.55 33.40 34.45 629,938 +0.75(+2.23%)
Apr 18, 2019 32.98 33.91 32.02 33.70 1,070,900 +0.68(+2.06%)
Apr 17, 2019 34.87 35.05 32.91 33.02 1,441,690 -1.62(-4.68%)
Apr 16, 2019 34.80 35.19 34.45 34.64 609,622 +0.04(+0.12%)
Apr 15, 2019 34.95 35.36 33.94 34.60 956,185 -0.44(-1.26%)
Apr 12, 2019 35.51 36.13 34.93 35.04 918,900 -0.20(-0.57%)
Apr 11, 2019 36.80 36.89 35.23 35.24 854,298 -1.54(-4.19%)
Apr 10, 2019 36.54 37.06 36.44 36.78 759,961 +0.34(+0.93%)
Apr 09, 2019 36.49 36.95 36.15 36.44 996,301 -0.29(-0.79%)
Apr 08, 2019 37.38 37.52 36.54 36.73 893,373 -0.94(-2.50%)
Apr 05, 2019 37.48 37.95 37.26 37.67 1,113,300 +0.26(+0.70%)
Apr 04, 2019 37.50 37.75 37.07 37.41 931,698 -0.12(-0.32%)
Apr 03, 2019 37.33 37.83 37.12 37.53 1,346,261 +0.27(+0.72%)
Apr 02, 2019 35.80 37.40 35.57 37.26 1,187,991 +1.58(+4.43%)
Apr 01, 2019 35.00 35.93 34.96 35.68 1,338,311 +0.98(+2.82%)
Mar 29, 2019 33.72 35.00 33.63 34.70 1,205,600 +1.11(+3.30%)
Mar 28, 2019 32.90 33.64 32.69 33.59 480,661 +0.77(+2.35%)
Mar 27, 2019 32.99 33.29 32.42 32.82 796,276 -0.17(-0.52%)
Mar 26, 2019 32.31 33.09 32.25 32.99 661,369 +0.92(+2.87%)
Mar 25, 2019 32.12 32.26 31.02 32.07 788,923 +0.10(+0.31%)
Mar 22, 2019 33.37 33.50 31.91 31.97 873,900 -1.66(-4.94%)
Mar 21, 2019 32.61 33.80 32.61 33.63 747,677 +0.70(+2.13%)
Mar 20, 2019 33.30 33.80 32.80 32.93 642,250 -0.49(-1.47%)
Mar 19, 2019 33.34 33.85 33.04 33.42 774,669 +0.37(+1.12%)
Mar 18, 2019 33.30 33.79 32.79 33.05 919,922 -0.24(-0.72%)
Mar 15, 2019 33.03 33.61 32.94 33.29 1,919,900 +0.35(+1.06%)
Mar 14, 2019 33.20 33.48 32.72 32.94 672,397 -0.38(-1.14%)
Mar 13, 2019 33.00 33.53 32.58 33.32 796,974 +0.57(+1.74%)
Mar 12, 2019 33.13 33.63 32.69 32.75 871,829 -0.25(-0.76%)
Mar 11, 2019 32.32 33.05 32.10 33.00 870,353 +0.86(+2.68%)
Mar 08, 2019 31.70 32.30 31.32 32.14 799,000 +0.32(+1.01%)
Mar 07, 2019 31.50 32.01 30.68 31.82 1,299,005 +0.16(+0.51%)
Mar 06, 2019 33.26 33.60 31.56 31.66 1,685,667 -1.64(-4.92%)
Mar 05, 2019 33.48 34.23 32.58 33.30 1,584,116 -0.02(-0.06%)
Mar 04, 2019 35.20 35.32 32.21 33.32 2,854,989 -1.40(-4.03%)
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.