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 (%)
Feb 28, 2018 45.13 45.51 42.31 42.32 1,525,166 -2.80(-6.21%)
Feb 27, 2018 45.42 45.90 44.97 45.12 691,385 -0.54(-1.18%)
Feb 26, 2018 46.28 46.28 45.03 45.66 537,496 -0.16(-0.35%)
Feb 23, 2018 45.51 46.05 44.10 45.82 847,875 +0.80(+1.78%)
Feb 22, 2018 44.95 44.95 44.61 45.02 775,191 +0.11(+0.24%)
Feb 21, 2018 44.00 46.40 43.37 44.91 2,755,536 -3.31(-6.86%)
Feb 20, 2018 47.52 50.20 47.52 48.22 678,254 +0.53(+1.11%)
Feb 16, 2018 47.69 47.69 47.69 0 -0.27(-0.56%)
Feb 15, 2018 47.77 48.34 47.47 47.96 504,095 +0.70(+1.48%)
Feb 14, 2018 44.62 47.42 44.36 47.26 775,473 +2.16(+4.79%)
Feb 13, 2018 46.18 46.19 44.88 45.10 648,620 -1.60(-3.43%)
Feb 12, 2018 44.63 47.34 44.63 46.70 714,014 +2.29(+5.16%)
Feb 09, 2018 45.10 45.72 41.37 44.41 1,288,921 -0.22(-0.49%)
Feb 08, 2018 47.11 47.65 44.61 44.63 1,038,321 -2.48(-5.26%)
Feb 07, 2018 47.96 48.00 47.01 47.11 648,083 -1.04(-2.16%)
Feb 06, 2018 45.65 48.24 45.10 48.15 1,160,676 +0.76(+1.60%)
Feb 05, 2018 49.49 49.90 46.24 47.39 936,758 -2.49(-4.99%)
Feb 02, 2018 52.01 52.72 49.63 49.88 995,387 -2.54(-4.85%)
Feb 01, 2018 50.84 53.31 50.69 52.42 610,473 +1.11(+2.16%)
Jan 31, 2018 53.26 53.65 50.71 51.31 639,684 -1.39(-2.64%)
Jan 30, 2018 53.38 53.71 52.50 52.70 600,536 -1.57(-2.89%)
Jan 29, 2018 54.23 55.48 53.69 54.27 761,278 +0.04(+0.07%)
Jan 26, 2018 52.32 54.95 52.22 54.23 951,403 +2.10(+4.03%)
Jan 25, 2018 51.26 53.09 50.80 52.13 776,229 +1.36(+2.68%)
Jan 24, 2018 50.80 51.45 49.20 50.77 756,403 +0.01(+0.02%)
Jan 23, 2018 49.37 50.92 47.62 50.76 1,752,752 +1.31(+2.65%)
Jan 22, 2018 50.25 50.95 48.94 49.45 1,070,983 -0.18(-0.36%)
Jan 19, 2018 49.63 50.49 49.32 49.63 648,219 -0.06(-0.12%)
Jan 18, 2018 49.45 50.28 48.00 49.69 827,793 -0.06(-0.12%)
Jan 17, 2018 50.69 51.49 48.62 49.75 1,313,313 -0.42(-0.84%)
Jan 16, 2018 53.00 53.20 49.84 50.17 1,362,891 -2.45(-4.66%)
Jan 12, 2018 52.62 52.62 52.62 0 +0.29(+0.55%)
Jan 11, 2018 52.07 52.75 51.38 52.33 596,409 +0.43(+0.83%)
Jan 10, 2018 52.02 52.02 49.92 51.90 766,355 -0.36(-0.69%)
Jan 09, 2018 48.00 52.74 48.00 52.26 1,162,788 +4.27(+8.90%)
Jan 08, 2018 48.70 49.29 47.58 47.99 950,347 -0.70(-1.44%)
Jan 05, 2018 49.22 49.53 48.10 48.69 725,588 -0.15(-0.31%)
Jan 04, 2018 49.38 50.33 48.75 48.84 650,402 -0.57(-1.15%)
Jan 03, 2018 48.90 49.86 47.50 49.41 1,002,507 +0.65(+1.33%)
Jan 02, 2018 49.38 49.45 48.08 48.76 1,816,363 +0.08(+0.16%)
Dec 29, 2017 48.68 48.68 48.68 0 +1.43(+3.03%)
Dec 28, 2017 47.95 48.19 47.12 47.25 1,223,590 -0.57(-1.19%)
Dec 27, 2017 49.25 50.08 47.01 47.82 1,765,589 -1.18(-2.41%)
Dec 26, 2017 51.69 51.95 49.00 49.00 2,459,077 -5.86(-10.68%)
Dec 22, 2017 53.90 55.25 53.00 54.86 465,793 +0.93(+1.72%)
Dec 21, 2017 55.28 56.70 53.60 53.93 900,239 -0.80(-1.46%)
Dec 20, 2017 51.42 55.53 51.12 54.73 1,289,242 +3.74(+7.33%)
Dec 19, 2017 47.70 52.88 47.70 50.99 2,277,324 +3.39(+7.12%)
Dec 18, 2017 47.23 48.41 47.20 47.60 714,344 +0.58(+1.23%)
Dec 15, 2017 47.63 48.09 46.34 47.02 1,669,458 -0.53(-1.11%)
Dec 14, 2017 49.51 49.51 47.48 47.55 1,043,341 -1.84(-3.73%)
Dec 13, 2017 49.47 50.21 49.09 49.39 804,325 +0.16(+0.33%)
Dec 12, 2017 51.81 51.94 48.50 49.23 1,076,419 -2.55(-4.92%)
Dec 11, 2017 53.19 53.82 51.66 51.78 402,038 -1.24(-2.34%)
Dec 08, 2017 52.97 53.73 52.55 53.02 713,244 +0.31(+0.59%)
Dec 07, 2017 51.26 53.03 50.48 52.71 570,040 +1.66(+3.25%)
Dec 06, 2017 50.66 51.32 49.26 51.05 758,233 +0.27(+0.53%)
Dec 05, 2017 52.24 53.10 50.68 50.78 504,239 -1.85(-3.52%)
Dec 04, 2017 54.39 54.79 52.49 52.63 779,569 -1.30(-2.41%)
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.