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 30, 2014 22.79 22.88 21.74 22.16 314,815 -0.59(-2.59%)
May 29, 2014 22.92 23.46 22.40 22.75 294,073 -0.13(-0.57%)
May 28, 2014 21.79 22.96 21.37 22.88 313,318 +1.13(+5.20%)
May 27, 2014 20.56 21.83 20.21 21.75 141,625 +1.36(+6.67%)
May 23, 2014 21.16 20.39 20.39 20.39 188,100 -0.32(-1.55%)
May 22, 2014 20.04 21.16 19.80 20.71 95,237 +0.70(+3.50%)
May 21, 2014 20.45 20.85 19.59 20.01 214,397 -0.34(-1.67%)
May 20, 2014 20.62 20.87 19.70 20.35 366,415 -0.27(-1.31%)
May 19, 2014 20.07 20.89 20.00 20.62 323,451 +0.53(+2.64%)
May 16, 2014 20.33 20.65 19.67 20.09 189,018 -0.80(-3.83%)
May 15, 2014 22.03 22.44 20.56 20.89 199,054 -1.40(-6.28%)
May 14, 2014 22.29 23.02 21.75 22.29 197,558 -0.17(-0.76%)
May 13, 2014 23.64 24.47 22.38 22.46 235,618 -1.49(-6.22%)
May 12, 2014 23.87 24.01 23.34 23.95 257,789 +0.15(+0.63%)
May 09, 2014 23.02 24.00 22.73 23.80 149,699 +0.70(+3.03%)
May 08, 2014 23.36 24.22 23.00 23.10 188,100 -0.39(-1.66%)
May 07, 2014 23.81 24.05 22.80 23.49 173,060 -0.38(-1.59%)
May 06, 2014 23.86 24.81 23.49 23.87 166,411 -0.05(-0.21%)
May 05, 2014 23.43 24.07 23.20 23.92 102,727 +0.25(+1.06%)
May 02, 2014 23.91 24.39 22.79 23.67 202,812 -0.08(-0.34%)
May 01, 2014 23.32 24.35 22.54 23.75 145,882 +0.29(+1.24%)
Apr 30, 2014 23.38 23.56 22.61 23.46 109,727 +0.05(+0.21%)
Apr 29, 2014 23.10 24.15 22.43 23.41 124,406 +0.39(+1.69%)
Apr 28, 2014 23.22 23.43 21.26 23.02 263,793 -0.03(-0.13%)
Apr 25, 2014 24.79 24.79 22.91 23.05 152,406 -1.76(-7.09%)
Apr 24, 2014 25.17 25.55 23.80 24.81 193,266 -0.18(-0.72%)
Apr 23, 2014 25.86 26.15 24.61 24.99 314,778 -0.85(-3.29%)
Apr 22, 2014 24.56 26.49 24.30 25.84 281,747 +1.45(+5.95%)
Apr 21, 2014 23.81 24.47 23.35 24.39 145,652 +0.91(+3.88%)
Apr 17, 2014 22.90 23.48 23.48 23.48 221,000 +0.52(+2.26%)
Apr 16, 2014 22.37 23.09 22.24 22.96 175,146 +0.62(+2.78%)
Apr 15, 2014 22.16 22.46 20.55 22.34 564,986 +0.24(+1.09%)
Apr 14, 2014 21.13 22.33 21.00 22.10 572,186 +1.32(+6.35%)
Apr 11, 2014 22.66 23.44 20.61 20.78 437,611 -2.17(-9.46%)
Apr 10, 2014 24.45 25.40 22.61 22.95 350,716 -1.45(-5.94%)
Apr 09, 2014 24.45 24.57 24.01 24.40 204,721 +0.10(+0.41%)
Apr 08, 2014 25.27 25.67 24.08 24.30 239,174 -0.84(-3.34%)
Apr 07, 2014 25.19 25.72 24.69 25.14 276,646 -0.21(-0.83%)
Apr 04, 2014 26.14 26.23 24.83 25.35 418,796 -0.47(-1.82%)
Apr 03, 2014 26.06 26.18 24.97 25.82 251,403 -0.61(-2.31%)
Apr 02, 2014 26.52 26.65 25.94 26.43 250,709 +0.08(+0.30%)
Apr 01, 2014 26.08 26.50 25.71 26.35 532,641 +0.45(+1.74%)
Mar 31, 2014 25.13 25.93 25.09 25.90 115,411 +0.95(+3.81%)
Mar 28, 2014 25.55 25.97 24.55 24.95 436,062 -0.35(-1.38%)
Mar 27, 2014 25.08 25.83 24.57 25.30 241,101 +0.22(+0.88%)
Mar 26, 2014 26.05 26.25 25.00 25.08 595,941 -0.79(-3.05%)
Mar 25, 2014 25.83 26.17 25.11 25.87 322,221 +0.07(+0.27%)
Mar 24, 2014 28.09 28.09 25.03 25.80 354,814 -2.27(-8.09%)
Mar 21, 2014 28.74 28.74 27.10 28.07 718,252 -0.37(-1.30%)
Mar 20, 2014 28.41 28.73 27.87 28.44 181,418 +0.17(+0.60%)
Mar 19, 2014 28.35 29.00 27.77 28.27 310,958 -0.08(-0.28%)
Mar 18, 2014 27.63 28.41 27.29 28.35 209,441 +0.71(+2.57%)
Mar 17, 2014 27.27 27.94 26.93 27.64 346,241 +0.42(+1.54%)
Mar 14, 2014 27.12 27.39 26.78 27.22 216,239 -0.03(-0.11%)
Mar 13, 2014 27.52 27.90 27.05 27.25 413,733 -0.24(-0.87%)
Mar 12, 2014 27.31 27.50 26.85 27.49 459,072 -0.10(-0.36%)
Mar 11, 2014 26.01 27.88 25.99 27.59 460,503 +0.84(+3.14%)
Mar 10, 2014 25.71 26.90 25.08 26.75 281,973 +0.85(+3.28%)
Mar 07, 2014 25.45 26.84 25.39 25.90 890,985 +0.67(+2.66%)
Mar 06, 2014 25.01 25.83 24.65 25.23 603,107 +0.12(+0.48%)
Mar 05, 2014 25.00 25.78 24.61 25.11 499,161 -0.07(-0.28%)
Mar 04, 2014 23.97 25.56 23.53 25.18 609,979 +1.93(+8.30%)
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.