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 (%)
May 31, 2017 36.40 37.05 35.62 36.85 575,382 +0.84(+2.33%)
May 30, 2017 36.70 37.49 35.32 36.01 725,696 -0.71(-1.93%)
May 26, 2017 37.90 38.06 36.63 36.72 563,723 -1.21(-3.19%)
May 25, 2017 38.90 39.46 37.66 37.93 606,463 -0.72(-1.86%)
May 24, 2017 38.42 39.27 38.14 38.65 419,677 +0.20(+0.52%)
May 23, 2017 38.52 38.88 38.24 38.45 456,268 +0.02(+0.05%)
May 22, 2017 38.85 39.55 38.24 38.43 423,433 -0.45(-1.16%)
May 19, 2017 39.67 40.10 38.76 38.88 535,059 -0.80(-2.02%)
May 18, 2017 39.42 40.50 39.11 39.68 594,230 +0.27(+0.69%)
May 17, 2017 40.50 41.02 39.29 39.41 668,288 -1.76(-4.27%)
May 16, 2017 41.59 41.89 40.77 41.17 510,716 -0.43(-1.03%)
May 15, 2017 41.50 42.02 41.06 41.60 542,410 +0.10(+0.24%)
May 12, 2017 41.47 42.19 41.27 41.50 437,330 -0.11(-0.26%)
May 11, 2017 41.26 41.86 40.83 41.61 550,929 +0.04(+0.10%)
May 10, 2017 42.04 42.74 41.05 41.57 755,078 -0.51(-1.21%)
May 09, 2017 38.58 42.42 38.23 42.08 1,935,912 +4.77(+12.78%)
May 08, 2017 38.35 38.75 37.17 37.31 802,507 -0.93(-2.43%)
May 05, 2017 39.43 39.65 38.06 38.24 599,339 -1.17(-2.97%)
May 04, 2017 40.04 40.12 39.24 39.41 458,317 -0.64(-1.60%)
May 03, 2017 39.51 40.48 39.02 40.05 318,111 -0.36(-0.89%)
May 02, 2017 40.86 40.86 39.20 40.41 592,143 -0.25(-0.61%)
May 01, 2017 40.09 40.99 39.85 40.66 398,534 +0.67(+1.68%)
Apr 28, 2017 39.64 40.14 39.11 39.99 601,528 +0.35(+0.88%)
Apr 27, 2017 38.86 40.14 38.86 39.64 724,624 +0.87(+2.24%)
Apr 26, 2017 39.64 39.89 38.74 38.77 572,620 -0.86(-2.17%)
Apr 25, 2017 39.10 40.14 39.10 39.63 650,111 +0.65(+1.67%)
Apr 24, 2017 38.67 39.00 38.36 38.98 397,214 +0.78(+2.04%)
Apr 21, 2017 38.21 38.53 37.96 38.20 375,676 -0.02(-0.05%)
Apr 20, 2017 38.18 38.85 38.02 38.22 440,835 +0.16(+0.42%)
Apr 19, 2017 38.21 38.92 37.92 38.06 584,997 +0.17(+0.45%)
Apr 18, 2017 38.11 38.44 37.68 37.89 511,436 -0.30(-0.79%)
Apr 17, 2017 38.00 38.65 37.81 38.19 399,815 +0.18(+0.47%)
Apr 13, 2017 36.87 38.21 36.80 38.01 992,735 +1.04(+2.81%)
Apr 12, 2017 36.25 37.90 35.56 36.97 1,266,248 +0.53(+1.45%)
Apr 11, 2017 36.06 36.70 35.22 36.44 655,912 +0.04(+0.11%)
Apr 10, 2017 36.51 37.30 36.17 36.40 491,986 -0.11(-0.30%)
Apr 07, 2017 36.52 36.65 35.58 36.51 1,344,897 -0.11(-0.30%)
Apr 06, 2017 38.17 38.20 36.38 36.62 1,227,929 -1.48(-3.88%)
Apr 05, 2017 39.22 39.72 37.93 38.10 624,822 -0.99(-2.53%)
Apr 04, 2017 38.95 40.63 38.80 39.09 862,854 +0.13(+0.33%)
Apr 03, 2017 39.18 40.00 38.88 38.96 759,146 -0.23(-0.59%)
Mar 31, 2017 38.80 39.70 38.80 39.19 576,307 +0.29(+0.75%)
Mar 30, 2017 38.88 39.33 38.72 38.90 521,870 -0.28(-0.71%)
Mar 29, 2017 39.27 39.69 38.86 39.18 690,213 -0.05(-0.13%)
Mar 28, 2017 39.10 39.63 38.66 39.23 513,461 +0.11(+0.28%)
Mar 27, 2017 38.10 39.30 37.61 39.12 1,048,455 +0.68(+1.77%)
Mar 24, 2017 38.09 38.89 38.04 38.44 534,867 +0.21(+0.55%)
Mar 23, 2017 38.41 38.83 37.77 38.23 984,209 -0.28(-0.73%)
Mar 22, 2017 37.95 38.87 37.82 38.51 951,506 +0.53(+1.40%)
Mar 21, 2017 40.46 40.97 37.85 37.98 1,448,272 -2.44(-6.04%)
Mar 20, 2017 39.67 40.53 39.28 40.42 918,105 +0.98(+2.48%)
Mar 17, 2017 39.94 40.17 39.14 39.44 1,609,631 -0.76(-1.89%)
Mar 16, 2017 40.88 41.27 40.01 40.20 905,372 -0.66(-1.62%)
Mar 15, 2017 39.59 40.92 39.58 40.86 1,076,034 +1.29(+3.26%)
Mar 14, 2017 38.71 39.96 38.39 39.57 1,095,014 +1.19(+3.10%)
Mar 13, 2017 38.16 38.70 37.66 38.38 1,050,191 +0.15(+0.39%)
Mar 10, 2017 38.16 38.65 37.84 38.23 1,296,732 +0.21(+0.55%)
Mar 09, 2017 38.02 38.97 37.76 38.02 1,334,489 +0.07(+0.18%)
Mar 08, 2017 37.85 39.18 37.55 37.95 1,403,243 -0.01(-0.03%)
Mar 07, 2017 38.30 39.44 37.95 37.96 1,024,865 -0.79(-2.04%)
Mar 06, 2017 38.26 38.95 37.64 38.75 944,664 +0.20(+0.52%)
Mar 03, 2017 37.50 39.11 37.01 38.55 1,069,079 +1.01(+2.69%)
Mar 02, 2017 37.57 39.97 37.18 37.54 2,123,601 -0.27(-0.71%)
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.