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 (%)
Jun 30, 2020 17.98 17.99 17.97 17.99 1,524,675 +0.02(+0.11%)
Jun 29, 2020 17.96 17.99 17.96 17.97 1,588,708 +0.00(+0.00%)
Jun 26, 2020 17.96 17.98 17.96 17.97 2,078,500 -0.01(-0.06%)
Jun 25, 2020 17.97 17.98 17.95 17.98 1,460,255 +0.03(+0.17%)
Jun 24, 2020 17.94 17.97 17.94 17.95 865,393 +0.00(+0.00%)
Jun 23, 2020 17.96 17.97 17.94 17.95 1,678,993 -0.02(-0.11%)
Jun 22, 2020 17.92 17.97 17.92 17.97 3,443,488 +0.06(+0.34%)
Jun 19, 2020 17.94 17.95 17.90 17.91 2,433,700 -0.03(-0.17%)
Jun 18, 2020 17.94 17.96 17.92 17.94 1,150,206 +0.00(+0.00%)
Jun 17, 2020 17.93 17.96 17.93 17.94 1,431,940 +0.00(+0.00%)
Jun 16, 2020 17.96 17.96 17.93 17.94 1,052,598 +0.00(+0.00%)
Jun 15, 2020 17.93 17.96 17.92 17.94 2,110,216 +0.00(+0.00%)
Jun 12, 2020 17.92 17.95 17.92 17.94 1,747,500 +0.00(+0.00%)
Jun 11, 2020 17.90 17.95 17.90 17.94 2,113,526 +0.00(+0.00%)
Jun 10, 2020 17.91 17.95 17.91 17.94 1,277,756 +0.03(+0.17%)
Jun 09, 2020 17.92 17.93 17.89 17.91 1,691,872 +0.01(+0.06%)
Jun 08, 2020 17.91 17.93 17.90 17.90 2,266,854 -0.01(-0.06%)
Jun 05, 2020 17.94 17.95 17.91 17.91 1,603,900 -0.01(-0.06%)
Jun 04, 2020 17.90 17.95 17.90 17.92 1,552,458 -0.01(-0.06%)
Jun 03, 2020 17.94 17.96 17.89 17.93 3,616,722 -0.02(-0.11%)
Jun 02, 2020 17.88 17.95 17.88 17.95 2,541,667 +0.09(+0.50%)
Jun 01, 2020 17.95 17.96 17.84 17.86 1,356,721 -0.09(-0.50%)
May 29, 2020 17.83 17.98 17.80 17.95 5,437,900 +0.10(+0.56%)
May 28, 2020 17.84 17.88 17.84 17.85 1,962,575 -0.04(-0.22%)
May 27, 2020 17.82 17.89 17.72 17.89 5,009,216 +0.07(+0.39%)
May 26, 2020 17.82 17.85 17.80 17.82 2,536,152 -0.01(-0.06%)
May 22, 2020 17.85 17.85 17.81 17.83 1,598,400 +0.00(+0.00%)
May 21, 2020 17.81 17.90 17.77 17.83 4,828,206 +0.02(+0.11%)
May 20, 2020 17.79 17.84 17.72 17.81 4,164,222 +0.06(+0.34%)
May 19, 2020 17.81 17.83 17.70 17.75 4,738,436 -0.05(-0.28%)
May 18, 2020 17.85 17.87 17.79 17.80 4,171,042 -0.02(-0.11%)
May 15, 2020 17.81 17.82 17.79 17.82 4,125,800 +0.01(+0.06%)
May 14, 2020 17.80 17.82 17.78 17.81 5,032,754 +0.02(+0.11%)
May 13, 2020 17.80 17.84 17.78 17.79 6,472,164 -0.02(-0.11%)
May 12, 2020 17.80 17.86 17.77 17.81 9,760,851 -0.09(-0.50%)
May 11, 2020 17.85 17.90 17.83 17.90 5,170,132 +0.00(+0.00%)
May 08, 2020 17.81 17.90 17.81 17.90 6,838,600 +0.09(+0.51%)
May 07, 2020 17.80 17.84 17.78 17.81 7,600,748 +0.01(+0.06%)
May 06, 2020 17.80 17.84 17.77 17.80 12,245,489 -0.05(-0.28%)
May 05, 2020 17.85 17.91 17.71 17.85 98,669,472 +10.09(+130.03%)
May 04, 2020 7.000 7.770 6.910 7.760 1,285,348 +0.72(+10.23%)
May 01, 2020 6.920 7.170 6.640 7.040 1,607,400 -0.04(-0.56%)
Apr 30, 2020 7.360 7.360 7.050 7.080 1,217,885 -0.14(-1.94%)
Apr 29, 2020 7.270 7.330 6.970 7.220 1,003,352 +0.14(+1.98%)
Apr 28, 2020 7.590 7.660 7.050 7.080 1,394,481 -0.38(-5.09%)
Apr 27, 2020 7.640 7.900 7.400 7.460 1,390,141 -0.10(-1.32%)
Apr 24, 2020 7.000 7.611 6.890 7.560 2,652,100 +0.63(+9.09%)
Apr 23, 2020 7.290 7.350 6.880 6.930 2,538,881 +0.17(+2.51%)
Apr 22, 2020 6.770 6.800 6.490 6.760 1,345,535 +0.16(+2.42%)
Apr 21, 2020 6.740 6.870 6.490 6.600 1,358,336 -0.29(-4.21%)
Apr 20, 2020 6.280 7.050 6.180 6.890 2,238,087 +0.48(+7.49%)
Apr 17, 2020 6.710 6.810 6.350 6.410 1,604,200 +0.00(+0.00%)
Apr 16, 2020 6.930 7.010 6.100 6.410 2,221,806 -0.48(-6.97%)
Apr 15, 2020 7.220 7.320 6.600 6.890 2,453,268 -0.50(-6.77%)
Apr 14, 2020 7.600 7.740 7.220 7.390 2,537,574 -0.01(-0.14%)
Apr 13, 2020 7.270 7.550 6.740 7.400 1,493,999 +0.29(+4.08%)
Apr 09, 2020 7.100 7.280 6.890 7.110 1,196,900 +0.16(+2.30%)
Apr 08, 2020 6.780 7.000 6.580 6.950 1,334,581 +0.33(+4.98%)
Apr 07, 2020 7.500 7.500 6.580 6.620 1,431,425 -0.45(-6.36%)
Apr 06, 2020 6.680 7.260 6.670 7.070 1,249,963 +0.62(+9.61%)
Apr 03, 2020 7.070 7.170 6.410 6.450 1,662,100 -0.68(-9.54%)
Apr 02, 2020 6.370 7.350 6.320 7.130 1,639,179 +0.65(+10.03%)
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.