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 31, 2016 19.92 19.97 18.16 18.18 1,056,664 -1.85(-9.24%)
Oct 28, 2016 19.91 20.18 19.51 20.03 1,262,045 +0.02(+0.10%)
Oct 27, 2016 20.01 20.25 19.83 20.01 672,747 +0.05(+0.25%)
Oct 26, 2016 19.77 20.09 19.50 19.96 692,193 +0.20(+1.01%)
Oct 25, 2016 20.01 20.23 19.54 19.76 579,764 +0.26(+1.33%)
Oct 24, 2016 19.25 19.63 19.19 19.50 638,756 +0.27(+1.40%)
Oct 21, 2016 19.40 19.61 19.13 19.23 563,029 -0.39(-1.99%)
Oct 20, 2016 19.00 19.80 18.75 19.62 1,130,784 +0.43(+2.24%)
Oct 19, 2016 20.24 20.25 19.17 19.19 1,122,923 -1.15(-5.65%)
Oct 18, 2016 20.71 21.06 20.29 20.34 613,039 -0.13(-0.64%)
Oct 17, 2016 20.73 21.17 20.37 20.47 580,624 -0.22(-1.06%)
Oct 14, 2016 21.13 21.68 20.65 20.69 542,155 -0.28(-1.34%)
Oct 13, 2016 20.10 21.35 20.10 20.97 621,667 +0.51(+2.49%)
Oct 12, 2016 20.95 21.14 20.26 20.46 730,208 -0.60(-2.85%)
Oct 11, 2016 21.70 22.10 20.85 21.06 716,496 -0.88(-4.01%)
Oct 10, 2016 21.50 22.22 21.39 21.94 709,064 +0.62(+2.91%)
Oct 07, 2016 22.45 22.45 21.06 21.32 748,299 -0.36(-1.66%)
Oct 06, 2016 22.60 22.64 21.32 21.68 1,484,834 -1.20(-5.24%)
Oct 05, 2016 22.48 23.16 22.43 22.88 680,791 +0.34(+1.51%)
Oct 04, 2016 22.72 22.84 22.33 22.54 370,582 -0.15(-0.66%)
Oct 03, 2016 22.67 23.08 22.28 22.69 734,995 -0.02(-0.09%)
Sep 30, 2016 22.71 23.04 22.48 22.71 775,199 +0.02(+0.09%)
Sep 29, 2016 23.19 23.39 22.57 22.69 529,179 -0.59(-2.53%)
Sep 28, 2016 23.25 23.45 22.71 23.28 461,815 +0.02(+0.09%)
Sep 27, 2016 22.81 23.40 22.61 23.26 602,433 +0.38(+1.66%)
Sep 26, 2016 23.00 23.20 22.77 22.88 506,125 -0.32(-1.38%)
Sep 23, 2016 23.57 23.90 23.18 23.20 608,668 -0.52(-2.19%)
Sep 22, 2016 23.92 24.00 23.42 23.72 745,825 -0.08(-0.34%)
Sep 21, 2016 23.50 24.12 23.03 23.80 717,613 +0.32(+1.36%)
Sep 20, 2016 23.30 23.84 23.06 23.48 640,421 +0.40(+1.73%)
Sep 19, 2016 23.67 23.92 22.68 23.08 1,085,760 -0.52(-2.20%)
Sep 16, 2016 23.29 24.36 23.29 23.60 1,609,536 +0.57(+2.48%)
Sep 15, 2016 22.49 23.08 22.28 23.03 599,031 +0.54(+2.40%)
Sep 14, 2016 21.76 22.56 21.73 22.49 789,544 +0.88(+4.07%)
Sep 13, 2016 21.71 21.93 21.00 21.61 751,902 -0.34(-1.55%)
Sep 12, 2016 21.26 21.97 20.92 21.95 785,902 +0.46(+2.14%)
Sep 09, 2016 22.31 22.78 21.48 21.49 897,415 -1.16(-5.12%)
Sep 08, 2016 22.44 22.83 21.92 22.65 604,259 +0.10(+0.44%)
Sep 07, 2016 21.38 22.70 21.34 22.55 1,311,757 +1.21(+5.67%)
Sep 06, 2016 21.15 21.47 20.95 21.34 875,685 +0.31(+1.47%)
Sep 02, 2016 20.86 21.03 21.03 21.03 932,500 +0.17(+0.81%)
Sep 01, 2016 20.72 20.99 20.50 20.86 889,613 +0.50(+2.46%)
Aug 31, 2016 20.75 20.75 20.12 20.36 1,096,336 -0.23(-1.12%)
Aug 30, 2016 20.43 21.14 20.25 20.59 1,920,884 +0.21(+1.03%)
Aug 29, 2016 20.56 20.62 20.01 20.38 872,521 +0.22(+1.09%)
Aug 26, 2016 19.63 20.64 19.63 20.16 1,000,155 +0.36(+1.82%)
Aug 25, 2016 20.41 20.87 19.32 19.80 1,484,465 -0.61(-2.99%)
Aug 24, 2016 20.04 21.55 20.03 20.41 2,823,381 +0.36(+1.80%)
Aug 23, 2016 19.23 20.19 19.22 20.05 1,438,508 +0.83(+4.32%)
Aug 22, 2016 19.62 19.85 18.67 19.22 2,134,767 -0.37(-1.89%)
Aug 19, 2016 20.21 20.44 19.31 19.59 2,905,711 -0.53(-2.63%)
Aug 18, 2016 19.11 21.50 18.30 20.12 10,934,376 -3.57(-15.07%)
Aug 17, 2016 27.09 27.16 20.86 23.69 3,785,041 -2.92(-10.97%)
Aug 16, 2016 27.78 27.94 26.60 26.61 1,566,639 -1.08(-3.90%)
Aug 15, 2016 28.25 28.60 27.26 27.69 1,254,899 +0.08(+0.29%)
Aug 12, 2016 26.69 27.89 26.43 27.61 979,090 +1.08(+4.07%)
Aug 11, 2016 25.48 27.07 24.63 26.53 1,945,682 +1.16(+4.57%)
Aug 10, 2016 27.40 27.48 25.34 25.37 1,069,765 -1.13(-4.26%)
Aug 09, 2016 27.67 27.67 25.60 26.50 754,727 -0.25(-0.93%)
Aug 08, 2016 27.65 27.90 26.56 26.75 780,538 -0.85(-3.08%)
Aug 05, 2016 27.82 28.18 27.41 27.60 849,307 -0.17(-0.61%)
Aug 04, 2016 27.53 28.51 27.41 27.77 984,913 +0.51(+1.87%)
Aug 03, 2016 27.00 27.34 26.74 27.26 874,497 +0.34(+1.26%)
Aug 02, 2016 27.02 27.25 25.96 26.92 718,457 +0.24(+0.90%)
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.