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 (%)
Jan 31, 2017 25.22 27.80 24.91 27.25 1,278,759 +1.71(+6.70%)
Jan 30, 2017 25.57 25.64 24.70 25.54 719,023 -0.03(-0.12%)
Jan 27, 2017 25.12 25.65 24.71 25.57 501,431 +0.33(+1.31%)
Jan 26, 2017 25.35 25.71 25.15 25.24 545,720 -0.16(-0.63%)
Jan 25, 2017 25.48 25.59 24.87 25.40 490,482 +0.17(+0.67%)
Jan 24, 2017 25.13 25.30 24.60 25.23 618,500 +0.15(+0.60%)
Jan 23, 2017 24.93 25.39 24.53 25.08 598,093 +0.27(+1.09%)
Jan 20, 2017 25.48 25.59 24.55 24.81 995,794 -0.61(-2.40%)
Jan 19, 2017 25.44 26.02 25.22 25.42 718,462 -0.17(-0.66%)
Jan 18, 2017 25.04 25.62 24.60 25.59 923,632 +0.69(+2.77%)
Jan 17, 2017 25.04 25.13 24.15 24.90 754,329 -0.24(-0.95%)
Jan 13, 2017 25.14 25.14 25.14 0 +0.19(+0.76%)
Jan 12, 2017 24.50 25.43 23.85 24.95 1,109,186 +0.70(+2.89%)
Jan 11, 2017 25.38 25.70 23.70 24.25 1,042,633 -1.09(-4.30%)
Jan 10, 2017 25.73 25.76 24.80 25.34 1,061,974 -0.29(-1.13%)
Jan 09, 2017 26.14 26.16 24.99 25.63 1,236,425 +0.17(+0.67%)
Jan 06, 2017 25.00 25.93 25.00 25.46 993,242 +0.49(+1.96%)
Jan 05, 2017 24.82 25.45 24.56 24.97 1,419,182 +0.28(+1.13%)
Jan 04, 2017 22.96 24.99 22.71 24.69 1,326,667 +1.87(+8.19%)
Jan 03, 2017 22.89 23.42 22.53 22.82 1,117,206 +0.38(+1.69%)
Dec 30, 2016 22.44 22.44 22.44 0 +0.15(+0.67%)
Dec 29, 2016 23.00 23.50 22.17 22.29 1,409,027 -0.64(-2.79%)
Dec 28, 2016 22.90 23.53 22.80 22.93 1,670,202 +0.15(+0.66%)
Dec 27, 2016 25.10 25.24 22.71 22.78 4,434,913 -2.28(-9.10%)
Dec 23, 2016 25.06 25.06 25.06 0 +6.33(+33.80%)
Dec 22, 2016 19.30 19.51 18.63 18.73 671,006 -0.45(-2.35%)
Dec 21, 2016 19.67 19.70 19.16 19.18 511,016 -0.44(-2.24%)
Dec 20, 2016 20.00 20.27 19.25 19.62 945,602 -0.62(-3.06%)
Dec 19, 2016 18.87 21.20 18.87 20.24 1,383,284 +1.42(+7.55%)
Dec 16, 2016 18.37 18.91 18.30 18.82 1,638,843 +0.48(+2.62%)
Dec 15, 2016 18.21 18.48 17.74 18.34 827,448 +0.13(+0.71%)
Dec 14, 2016 18.50 18.76 17.94 18.21 625,918 -0.27(-1.46%)
Dec 13, 2016 18.41 18.60 18.17 18.48 986,464 +0.18(+0.98%)
Dec 12, 2016 18.49 18.57 18.13 18.30 395,154 -0.32(-1.72%)
Dec 09, 2016 18.38 18.83 18.36 18.62 501,948 +0.40(+2.20%)
Dec 08, 2016 18.01 18.28 17.48 18.22 710,128 +0.10(+0.55%)
Dec 07, 2016 18.69 18.88 17.71 18.12 731,225 -0.86(-4.53%)
Dec 06, 2016 18.69 19.00 18.18 18.98 581,186 +0.40(+2.15%)
Dec 05, 2016 18.12 18.72 17.91 18.58 707,367 +0.64(+3.57%)
Dec 02, 2016 17.33 18.16 17.15 17.94 633,633 +0.62(+3.58%)
Dec 01, 2016 17.81 18.12 17.21 17.32 765,201 -0.67(-3.72%)
Nov 30, 2016 18.84 18.96 17.85 17.99 559,079 -0.78(-4.16%)
Nov 29, 2016 18.44 18.97 18.34 18.77 556,306 +0.43(+2.34%)
Nov 28, 2016 18.91 19.16 18.25 18.34 565,964 -0.86(-4.48%)
Nov 25, 2016 19.03 19.23 18.54 19.20 220,454 +0.27(+1.43%)
Nov 23, 2016 18.93 18.93 18.93 0 +0.69(+3.78%)
Nov 22, 2016 18.79 18.97 18.07 18.24 758,577 -0.56(-2.98%)
Nov 21, 2016 19.22 19.22 18.50 18.80 570,207 -0.52(-2.69%)
Nov 18, 2016 19.14 19.43 18.86 19.32 584,506 +0.29(+1.52%)
Nov 17, 2016 18.83 19.17 18.48 19.03 637,143 +0.28(+1.49%)
Nov 16, 2016 18.51 19.48 18.32 18.75 1,218,734 +0.16(+0.86%)
Nov 15, 2016 19.00 19.14 18.14 18.59 627,697 -0.24(-1.27%)
Nov 14, 2016 18.32 18.89 17.83 18.83 871,802 +0.58(+3.18%)
Nov 11, 2016 17.98 18.53 17.41 18.25 1,143,071 +0.27(+1.50%)
Nov 10, 2016 18.92 19.43 17.55 17.98 1,675,084 -0.39(-2.12%)
Nov 09, 2016 16.81 19.06 16.80 18.37 2,254,213 +2.12(+13.05%)
Nov 08, 2016 17.90 17.98 15.68 16.25 2,034,576 -2.40(-12.87%)
Nov 07, 2016 17.94 18.70 17.66 18.65 1,033,710 +1.00(+5.67%)
Nov 04, 2016 17.01 17.87 16.91 17.65 665,045 +0.61(+3.58%)
Nov 03, 2016 17.70 17.85 16.80 17.04 1,110,242 -0.69(-3.89%)
Nov 02, 2016 18.30 18.42 17.62 17.73 725,495 -0.59(-3.22%)
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.