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 (%)
Jun 30, 2015 44.40 45.65 43.44 45.55 407,345 +1.39(+3.15%)
Jun 29, 2015 44.92 44.92 42.81 44.16 743,340 -1.42(-3.12%)
Jun 26, 2015 46.18 46.19 44.24 45.58 429,320 -0.35(-0.76%)
Jun 25, 2015 46.33 46.33 45.17 45.93 432,183 -0.42(-0.91%)
Jun 24, 2015 48.59 48.59 45.00 46.35 709,761 -1.39(-2.91%)
Jun 23, 2015 48.42 49.17 47.30 47.74 358,287 -0.53(-1.10%)
Jun 22, 2015 45.07 49.37 44.59 48.27 674,136 +3.58(+8.01%)
Jun 19, 2015 44.94 45.31 44.39 44.69 1,101,749 -0.11(-0.25%)
Jun 18, 2015 45.09 45.41 44.57 44.80 416,707 +0.19(+0.43%)
Jun 17, 2015 44.14 44.91 44.01 44.61 203,830 +0.22(+0.50%)
Jun 16, 2015 44.10 45.31 43.85 44.39 264,110 -0.04(-0.09%)
Jun 15, 2015 43.83 44.58 43.46 44.43 233,985 +0.11(+0.25%)
Jun 12, 2015 44.85 45.50 43.62 44.32 276,513 -0.62(-1.38%)
Jun 11, 2015 44.11 44.97 44.11 44.94 329,200 +1.15(+2.63%)
Jun 10, 2015 42.63 45.00 42.32 43.79 678,378 +1.36(+3.21%)
Jun 09, 2015 42.94 42.97 41.71 42.43 359,104 -0.41(-0.96%)
Jun 08, 2015 42.00 43.63 41.99 42.84 726,279 +0.59(+1.40%)
Jun 05, 2015 40.51 42.33 40.08 42.25 287,851 +1.72(+4.24%)
Jun 04, 2015 41.04 41.80 40.33 40.53 277,467 -0.93(-2.24%)
Jun 03, 2015 40.17 41.47 39.73 41.46 279,190 +1.21(+3.01%)
Jun 02, 2015 39.77 40.73 39.12 40.25 248,862 +0.24(+0.60%)
Jun 01, 2015 41.61 41.80 39.71 40.01 374,681 -1.81(-4.33%)
May 29, 2015 42.00 42.72 41.11 41.82 840,169 -0.27(-0.64%)
May 28, 2015 41.18 42.46 39.71 42.09 692,776 +1.02(+2.48%)
May 27, 2015 38.85 41.10 38.08 41.07 726,450 +2.53(+6.56%)
May 26, 2015 37.72 38.73 37.50 38.54 380,057 +0.81(+2.15%)
May 22, 2015 37.45 37.73 37.73 37.73 261,000 +0.12(+0.32%)
May 21, 2015 37.50 37.70 36.77 37.61 138,425 +0.12(+0.32%)
May 20, 2015 37.10 37.50 36.60 37.49 226,491 +0.66(+1.79%)
May 19, 2015 37.81 38.00 36.51 36.83 285,159 -0.83(-2.20%)
May 18, 2015 36.90 37.89 36.44 37.66 189,615 +0.45(+1.21%)
May 15, 2015 37.63 37.94 37.03 37.21 181,045 -0.35(-0.93%)
May 14, 2015 37.61 38.17 36.07 37.56 262,802 +0.02(+0.05%)
May 13, 2015 37.87 38.73 37.04 37.54 241,148 -0.31(-0.82%)
May 12, 2015 37.69 38.45 37.26 37.85 256,016 -0.14(-0.37%)
May 11, 2015 38.72 38.83 37.93 37.99 255,561 -0.32(-0.84%)
May 08, 2015 37.72 38.84 37.26 38.31 259,243 +1.18(+3.18%)
May 07, 2015 37.82 38.50 36.32 37.13 276,526 -0.36(-0.96%)
May 06, 2015 36.46 37.62 35.78 37.49 378,169 +1.30(+3.59%)
May 05, 2015 37.09 37.74 35.97 36.19 303,295 -1.26(-3.36%)
May 04, 2015 37.61 38.50 36.69 37.45 289,343 -0.19(-0.50%)
May 01, 2015 36.06 37.72 36.06 37.64 358,319 +1.95(+5.46%)
Apr 30, 2015 36.26 36.26 35.06 35.69 465,008 -0.82(-2.25%)
Apr 29, 2015 35.95 37.58 35.00 36.51 248,004 +0.32(+0.88%)
Apr 28, 2015 37.77 38.43 35.87 36.19 510,385 -1.42(-3.78%)
Apr 27, 2015 38.82 39.11 36.48 37.61 386,463 -0.90(-2.34%)
Apr 24, 2015 39.41 39.75 38.46 38.51 138,935 -0.85(-2.16%)
Apr 23, 2015 38.45 39.45 38.13 39.36 117,342 +0.88(+2.29%)
Apr 22, 2015 38.95 39.37 37.71 38.48 225,365 -0.47(-1.21%)
Apr 21, 2015 39.22 39.50 38.49 38.95 214,215 -0.16(-0.41%)
Apr 20, 2015 38.53 39.15 38.02 39.11 250,089 +0.71(+1.85%)
Apr 17, 2015 39.65 39.90 37.70 38.40 391,333 -1.81(-4.50%)
Apr 16, 2015 39.51 40.66 39.40 40.21 366,985 +0.76(+1.93%)
Apr 15, 2015 38.69 39.75 38.41 39.45 295,301 +1.03(+2.68%)
Apr 14, 2015 38.51 38.94 37.80 38.42 242,150 -0.09(-0.23%)
Apr 13, 2015 38.71 39.41 38.36 38.51 251,238 -0.28(-0.72%)
Apr 10, 2015 38.44 38.94 38.21 38.79 197,084 +0.75(+1.97%)
Apr 09, 2015 38.91 39.42 37.34 38.04 301,063 -0.77(-1.98%)
Apr 08, 2015 38.36 39.46 37.65 38.81 299,934 +0.94(+2.48%)
Apr 07, 2015 37.70 39.09 37.44 37.87 337,730 +0.11(+0.29%)
Apr 06, 2015 36.83 37.88 36.82 37.76 337,948 +0.52(+1.40%)
Apr 02, 2015 38.22 37.24 37.24 37.24 349,300 -0.87(-2.28%)
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.