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 (%)
Aug 31, 2015 48.02 49.17 46.86 47.16 296,587 -1.03(-2.14%)
Aug 28, 2015 47.23 48.56 46.73 48.19 318,187 +0.75(+1.58%)
Aug 27, 2015 46.42 49.24 46.14 47.44 384,983 +1.62(+3.54%)
Aug 26, 2015 43.79 46.04 42.45 45.82 400,019 +3.03(+7.08%)
Aug 25, 2015 45.43 45.59 42.56 42.79 408,392 +0.03(+0.07%)
Aug 24, 2015 42.63 46.26 40.33 42.76 470,094 -2.61(-5.75%)
Aug 21, 2015 43.98 47.63 42.25 45.37 536,915 -0.01(-0.02%)
Aug 20, 2015 47.18 47.76 45.23 45.38 443,194 -2.52(-5.26%)
Aug 19, 2015 47.76 48.33 47.18 47.90 265,423 -0.41(-0.85%)
Aug 18, 2015 48.86 49.62 48.14 48.31 160,538 -0.62(-1.27%)
Aug 17, 2015 47.46 49.08 46.60 48.93 358,972 +0.96(+2.00%)
Aug 14, 2015 49.22 49.85 47.10 47.97 450,659 -1.50(-3.03%)
Aug 13, 2015 50.01 50.91 48.74 49.47 170,618 -0.25(-0.50%)
Aug 12, 2015 49.26 50.68 47.54 49.72 389,198 -0.53(-1.05%)
Aug 11, 2015 50.99 54.09 49.48 50.25 561,900 -1.22(-2.37%)
Aug 10, 2015 50.57 51.93 50.25 51.47 318,907 +1.34(+2.67%)
Aug 07, 2015 48.97 50.24 46.17 50.13 468,423 +0.69(+1.40%)
Aug 06, 2015 50.14 51.58 48.78 49.44 471,424 -0.83(-1.65%)
Aug 05, 2015 52.07 53.23 49.80 50.27 380,607 -1.03(-2.01%)
Aug 04, 2015 51.08 52.00 50.90 51.30 291,206 +0.31(+0.61%)
Aug 03, 2015 49.93 51.11 49.60 50.99 348,219 +1.55(+3.14%)
Jul 31, 2015 49.20 50.78 48.56 49.44 214,106 +0.53(+1.08%)
Jul 30, 2015 48.60 49.36 47.07 48.91 236,079 -0.08(-0.16%)
Jul 29, 2015 50.72 50.72 48.29 48.99 252,459 -1.09(-2.18%)
Jul 28, 2015 48.57 50.10 47.60 50.08 439,783 +1.50(+3.09%)
Jul 27, 2015 50.10 53.49 47.82 48.58 509,065 -2.13(-4.20%)
Jul 24, 2015 52.12 53.08 50.26 50.71 322,060 -1.87(-3.56%)
Jul 23, 2015 52.76 53.73 52.14 52.58 227,059 -0.16(-0.30%)
Jul 22, 2015 50.73 52.79 50.50 52.74 263,343 +1.35(+2.63%)
Jul 21, 2015 52.60 52.99 50.72 51.39 313,710 -1.41(-2.67%)
Jul 20, 2015 53.28 53.45 51.62 52.80 224,849 +0.09(+0.17%)
Jul 17, 2015 52.00 52.99 50.97 52.71 322,462 +0.81(+1.56%)
Jul 16, 2015 50.51 51.92 49.80 51.90 311,521 +1.94(+3.88%)
Jul 15, 2015 49.37 51.37 48.53 49.96 717,005 +1.09(+2.23%)
Jul 14, 2015 47.58 49.25 47.48 48.87 269,870 +1.10(+2.30%)
Jul 13, 2015 46.86 48.33 46.54 47.77 491,785 +1.33(+2.86%)
Jul 10, 2015 46.14 46.65 45.67 46.44 255,298 +1.05(+2.31%)
Jul 09, 2015 45.58 46.25 44.67 45.39 241,724 +0.73(+1.63%)
Jul 08, 2015 45.77 46.18 44.52 44.66 262,297 -1.65(-3.56%)
Jul 07, 2015 46.00 46.40 45.06 46.31 219,850 +0.32(+0.70%)
Jul 06, 2015 45.52 46.62 44.73 45.99 258,785 +0.14(+0.31%)
Jul 02, 2015 46.12 45.85 45.85 45.85 339,300 -0.08(-0.17%)
Jul 01, 2015 46.44 47.07 44.90 45.93 414,413 +0.38(+0.83%)
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%)
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.