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 (%)
Oct 30, 2015 46.96 48.42 46.11 47.61 382,383 +0.68(+1.45%)
Oct 29, 2015 50.62 52.07 46.71 46.93 632,664 -3.63(-7.18%)
Oct 28, 2015 49.50 50.98 48.55 50.56 541,193 +1.18(+2.39%)
Oct 27, 2015 47.97 49.56 47.69 49.38 440,351 +1.18(+2.45%)
Oct 26, 2015 47.32 50.36 47.01 48.20 384,786 +0.65(+1.37%)
Oct 23, 2015 46.70 48.64 46.49 47.55 393,089 +1.68(+3.66%)
Oct 22, 2015 47.00 47.43 44.25 45.87 455,543 +0.91(+2.02%)
Oct 21, 2015 46.20 46.73 43.75 44.96 385,421 -0.66(-1.45%)
Oct 20, 2015 47.09 47.20 44.13 45.62 576,137 -1.38(-2.94%)
Oct 19, 2015 46.87 48.63 45.05 47.00 287,038 +0.21(+0.45%)
Oct 16, 2015 47.22 48.69 46.00 46.79 446,550 -0.46(-0.97%)
Oct 15, 2015 42.62 47.52 42.00 47.25 546,845 +4.61(+10.81%)
Oct 14, 2015 41.93 43.65 40.89 42.64 370,554 +1.01(+2.43%)
Oct 13, 2015 43.10 44.28 41.50 41.63 466,370 -1.57(-3.63%)
Oct 12, 2015 43.51 43.83 42.50 43.20 268,239 -0.11(-0.25%)
Oct 09, 2015 42.52 43.94 41.89 43.31 232,787 +0.76(+1.79%)
Oct 08, 2015 44.58 44.96 41.62 42.55 538,879 -2.06(-4.62%)
Oct 07, 2015 45.85 45.85 43.04 44.61 476,192 -0.15(-0.34%)
Oct 06, 2015 47.45 49.42 42.62 44.76 783,972 -3.15(-6.57%)
Oct 05, 2015 48.70 49.91 45.96 47.91 600,756 +0.01(+0.02%)
Oct 02, 2015 43.01 47.97 42.80 47.90 507,771 +3.88(+8.81%)
Oct 01, 2015 42.95 44.17 40.89 44.02 677,758 +1.40(+3.28%)
Sep 30, 2015 42.51 45.49 41.51 42.62 931,002 +0.84(+2.01%)
Sep 29, 2015 41.22 43.43 39.76 41.78 789,903 +0.15(+0.36%)
Sep 28, 2015 43.38 44.01 40.51 41.63 785,357 -2.15(-4.91%)
Sep 25, 2015 48.91 48.91 42.90 43.78 627,859 -4.17(-8.70%)
Sep 24, 2015 48.62 48.93 45.81 47.95 454,276 -0.98(-2.00%)
Sep 23, 2015 49.96 50.94 48.55 48.93 522,704 -0.68(-1.37%)
Sep 22, 2015 51.36 52.17 48.61 49.61 676,675 -2.62(-5.02%)
Sep 21, 2015 57.00 57.00 51.91 52.23 989,963 -4.67(-8.21%)
Sep 18, 2015 51.26 57.95 51.26 56.90 1,587,062 +4.64(+8.88%)
Sep 17, 2015 49.71 52.71 49.39 52.26 415,049 +2.69(+5.43%)
Sep 16, 2015 50.74 51.20 49.13 49.57 289,780 -1.39(-2.73%)
Sep 15, 2015 50.00 51.82 50.00 50.96 330,301 +1.50(+3.03%)
Sep 14, 2015 49.54 51.55 48.82 49.46 414,707 -0.31(-0.62%)
Sep 11, 2015 46.09 49.98 46.09 49.77 428,209 +3.03(+6.48%)
Sep 10, 2015 44.49 46.80 44.49 46.74 282,265 +2.11(+4.73%)
Sep 09, 2015 47.71 48.17 44.50 44.63 322,001 -2.39(-5.08%)
Sep 08, 2015 46.20 47.05 45.44 47.02 204,087 +1.77(+3.91%)
Sep 04, 2015 44.28 45.25 45.25 45.25 140,100 +0.05(+0.11%)
Sep 03, 2015 47.83 48.10 45.09 45.20 398,165 -2.08(-4.40%)
Sep 02, 2015 46.32 47.32 45.15 47.28 290,441 +1.71(+3.75%)
Sep 01, 2015 46.10 46.74 44.15 45.57 520,539 -1.59(-3.37%)
Aug 31, 2015 48.02 49.17 46.86 47.16 296,587 -1.03(-2.14%)
Aug 28, 2015 47.23 48.56 46.73 48.19 318,187 +0.75(+1.58%)
Aug 27, 2015 46.42 49.24 46.14 47.44 384,983 +1.62(+3.54%)
Aug 26, 2015 43.79 46.04 42.45 45.82 400,019 +3.03(+7.08%)
Aug 25, 2015 45.43 45.59 42.56 42.79 408,392 +0.03(+0.07%)
Aug 24, 2015 42.63 46.26 40.33 42.76 470,094 -2.61(-5.75%)
Aug 21, 2015 43.98 47.63 42.25 45.37 536,915 -0.01(-0.02%)
Aug 20, 2015 47.18 47.76 45.23 45.38 443,194 -2.52(-5.26%)
Aug 19, 2015 47.76 48.33 47.18 47.90 265,423 -0.41(-0.85%)
Aug 18, 2015 48.86 49.62 48.14 48.31 160,538 -0.62(-1.27%)
Aug 17, 2015 47.46 49.08 46.60 48.93 358,972 +0.96(+2.00%)
Aug 14, 2015 49.22 49.85 47.10 47.97 450,659 -1.50(-3.03%)
Aug 13, 2015 50.01 50.91 48.74 49.47 170,618 -0.25(-0.50%)
Aug 12, 2015 49.26 50.68 47.54 49.72 389,198 -0.53(-1.05%)
Aug 11, 2015 50.99 54.09 49.48 50.25 561,900 -1.22(-2.37%)
Aug 10, 2015 50.57 51.93 50.25 51.47 318,907 +1.34(+2.67%)
Aug 07, 2015 48.97 50.24 46.17 50.13 468,423 +0.69(+1.40%)
Aug 06, 2015 50.14 51.58 48.78 49.44 471,424 -0.83(-1.65%)
Aug 05, 2015 52.07 53.23 49.80 50.27 380,607 -1.03(-2.01%)
Aug 04, 2015 51.08 52.00 50.90 51.30 291,206 +0.31(+0.61%)
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.