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, 2020 12.86 13.03 12.63 12.79 1,423,900 -0.12(-0.93%)
Jan 30, 2020 13.01 13.12 12.62 12.91 1,864,496 -0.18(-1.38%)
Jan 29, 2020 13.08 13.39 13.05 13.09 652,305 -0.02(-0.15%)
Jan 28, 2020 13.26 13.55 13.05 13.11 1,139,261 -0.11(-0.83%)
Jan 27, 2020 13.29 13.58 13.01 13.22 1,247,841 -0.43(-3.15%)
Jan 24, 2020 13.70 13.81 13.37 13.65 1,697,500 -0.10(-0.73%)
Jan 23, 2020 13.96 14.02 13.54 13.75 1,380,886 -0.21(-1.50%)
Jan 22, 2020 14.03 14.31 13.89 13.96 1,294,366 -0.07(-0.50%)
Jan 21, 2020 14.33 14.45 13.85 14.03 1,957,121 -0.34(-2.37%)
Jan 17, 2020 14.84 14.85 14.25 14.37 1,766,000 -0.42(-2.84%)
Jan 16, 2020 14.96 15.20 14.29 14.79 2,090,729 -0.11(-0.74%)
Jan 15, 2020 14.29 14.93 14.15 14.90 2,307,782 +0.61(+4.27%)
Jan 14, 2020 13.89 14.50 13.42 14.29 3,788,647 +0.45(+3.25%)
Jan 13, 2020 14.77 14.77 13.76 13.84 4,995,192 -0.92(-6.23%)
Jan 10, 2020 14.57 15.20 13.50 14.76 19,901,000 -9.98(-40.34%)
Jan 09, 2020 24.10 24.85 23.73 24.74 2,604,327 +0.78(+3.26%)
Jan 08, 2020 24.02 24.16 23.57 23.96 579,303 -0.06(-0.25%)
Jan 07, 2020 23.86 24.38 23.64 24.02 762,597 -0.03(-0.12%)
Jan 06, 2020 23.90 24.13 23.00 24.05 953,895 +0.07(+0.29%)
Jan 03, 2020 23.27 24.33 23.11 23.98 989,000 +0.38(+1.61%)
Jan 02, 2020 24.10 24.21 23.37 23.60 1,041,946 -0.28(-1.17%)
Dec 31, 2019 23.69 24.09 23.50 23.88 1,084,800 +0.04(+0.17%)
Dec 30, 2019 24.68 25.09 23.71 23.84 1,270,653 -1.22(-4.87%)
Dec 27, 2019 25.44 25.44 24.97 25.06 692,100 -0.33(-1.30%)
Dec 26, 2019 26.00 26.44 25.25 25.39 800,459 -0.67(-2.57%)
Dec 24, 2019 26.74 26.78 25.90 26.06 454,200 -0.72(-2.69%)
Dec 23, 2019 25.57 26.79 24.40 26.78 1,218,498 +0.55(+2.10%)
Dec 20, 2019 25.73 26.34 25.47 26.23 1,624,000 +0.61(+2.38%)
Dec 19, 2019 24.50 25.75 24.48 25.62 1,127,133 +1.07(+4.36%)
Dec 18, 2019 25.44 25.45 24.43 24.55 1,367,067 -0.95(-3.73%)
Dec 17, 2019 25.97 26.17 25.15 25.50 850,911 -0.53(-2.04%)
Dec 16, 2019 26.36 26.63 25.82 26.03 760,976 -0.28(-1.06%)
Dec 13, 2019 26.75 27.15 26.09 26.31 703,900 -0.59(-2.19%)
Dec 12, 2019 27.24 27.75 26.72 26.90 794,399 -0.25(-0.92%)
Dec 11, 2019 27.96 28.24 27.02 27.15 902,235 -0.72(-2.58%)
Dec 10, 2019 28.16 28.27 27.65 27.87 662,917 -0.38(-1.35%)
Dec 09, 2019 29.32 29.53 28.18 28.25 923,301 -0.96(-3.29%)
Dec 06, 2019 28.63 29.24 28.45 29.21 803,100 +0.86(+3.03%)
Dec 05, 2019 28.34 28.69 28.13 28.35 655,684 +0.02(+0.07%)
Dec 04, 2019 28.00 28.36 27.55 28.33 591,534 +0.54(+1.94%)
Dec 03, 2019 27.46 27.95 26.72 27.79 1,267,667 +0.11(+0.40%)
Dec 02, 2019 28.50 28.65 27.43 27.68 1,007,825 -0.87(-3.05%)
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%)
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.