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 30, 2019 29.53 29.57 28.93 29.06 587,000 -0.36(-1.22%)
Aug 29, 2019 28.91 29.48 28.30 29.42 639,343 +0.83(+2.90%)
Aug 28, 2019 28.03 28.89 27.85 28.59 660,356 +0.44(+1.56%)
Aug 27, 2019 28.34 28.44 27.56 28.15 1,183,508 +0.06(+0.21%)
Aug 26, 2019 28.08 28.46 27.57 28.09 977,543 +0.29(+1.04%)
Aug 23, 2019 28.87 29.40 27.75 27.80 1,260,200 -1.01(-3.51%)
Aug 22, 2019 28.89 29.30 28.29 28.81 806,604 -0.09(-0.31%)
Aug 21, 2019 29.06 29.23 28.41 28.90 927,054 +0.01(+0.03%)
Aug 20, 2019 29.85 29.85 28.71 28.89 982,327 -1.06(-3.54%)
Aug 19, 2019 30.85 30.85 29.88 29.95 869,453 -0.46(-1.51%)
Aug 16, 2019 30.89 31.18 29.45 30.41 1,483,200 -0.11(-0.36%)
Aug 15, 2019 30.92 31.64 30.49 30.52 1,998,957 -0.07(-0.23%)
Aug 14, 2019 29.25 31.35 29.05 30.59 6,022,780 +0.26(+0.86%)
Aug 13, 2019 29.40 30.63 28.75 30.33 2,232,417 -0.30(-0.98%)
Aug 12, 2019 30.85 31.43 30.20 30.63 966,298 -0.31(-1.00%)
Aug 09, 2019 30.25 31.73 30.20 30.94 1,506,300 +0.58(+1.91%)
Aug 08, 2019 27.95 30.70 27.53 30.36 3,853,507 +3.22(+11.86%)
Aug 07, 2019 26.02 27.28 25.65 27.14 1,612,618 +1.07(+4.10%)
Aug 06, 2019 25.83 26.57 25.56 26.07 1,351,678 +0.64(+2.52%)
Aug 05, 2019 24.33 25.97 23.91 25.43 1,514,891 +0.63(+2.54%)
Aug 02, 2019 25.32 25.50 24.20 24.80 1,348,800 -0.70(-2.75%)
Aug 01, 2019 26.67 27.18 25.28 25.50 985,154 -1.18(-4.42%)
Jul 31, 2019 26.95 27.18 26.28 26.68 960,079 -0.23(-0.85%)
Jul 30, 2019 25.89 26.95 25.89 26.91 809,866 +0.81(+3.10%)
Jul 29, 2019 26.50 26.61 25.45 26.10 790,247 -0.45(-1.69%)
Jul 26, 2019 26.14 26.89 26.14 26.55 639,300 +0.52(+2.00%)
Jul 25, 2019 26.77 26.80 26.00 26.03 799,558 -0.85(-3.16%)
Jul 24, 2019 26.88 27.23 26.53 26.88 396,637 -0.12(-0.44%)
Jul 23, 2019 26.82 27.35 26.51 27.00 550,061 +0.29(+1.09%)
Jul 22, 2019 26.83 27.03 26.40 26.71 526,903 +0.07(+0.26%)
Jul 19, 2019 26.90 27.08 26.58 26.64 750,300 -0.24(-0.89%)
Jul 18, 2019 25.79 26.99 25.79 26.88 772,059 +0.99(+3.82%)
Jul 17, 2019 25.66 26.14 25.26 25.89 684,704 +0.21(+0.82%)
Jul 16, 2019 26.11 26.12 25.64 25.68 603,008 -0.40(-1.53%)
Jul 15, 2019 26.11 26.45 25.88 26.08 674,719 +0.01(+0.04%)
Jul 12, 2019 26.05 26.15 25.60 26.07 872,100 -0.09(-0.34%)
Jul 11, 2019 26.91 26.91 25.65 26.16 1,015,586 -0.59(-2.21%)
Jul 10, 2019 26.58 27.03 26.11 26.75 912,931 +0.20(+0.75%)
Jul 09, 2019 25.83 26.58 25.79 26.55 505,456 +0.57(+2.19%)
Jul 08, 2019 26.09 26.49 25.89 25.98 729,249 -0.40(-1.52%)
Jul 05, 2019 26.36 26.52 25.95 26.38 593,900 -0.10(-0.38%)
Jul 03, 2019 26.21 26.52 25.85 26.48 436,800 +0.33(+1.26%)
Jul 02, 2019 26.78 26.78 25.69 26.15 854,851 -0.67(-2.50%)
Jul 01, 2019 27.67 27.74 26.43 26.82 975,808 -0.31(-1.14%)
Jun 28, 2019 26.78 27.22 26.53 27.13 1,435,200 +0.44(+1.65%)
Jun 27, 2019 25.74 26.72 25.74 26.69 851,489 +1.05(+4.10%)
Jun 26, 2019 25.81 26.82 25.35 25.64 922,892 -0.12(-0.47%)
Jun 25, 2019 26.57 26.57 25.60 25.76 910,153 -0.61(-2.31%)
Jun 24, 2019 27.40 27.42 26.13 26.37 1,227,974 -1.04(-3.79%)
Jun 21, 2019 27.06 27.51 26.57 27.41 1,119,900 +0.26(+0.96%)
Jun 20, 2019 27.92 28.22 27.03 27.15 1,358,936 -0.79(-2.83%)
Jun 19, 2019 28.00 28.35 27.38 27.94 1,193,643 -0.18(-0.64%)
Jun 18, 2019 27.15 28.59 27.00 28.12 1,360,589 +0.99(+3.65%)
Jun 17, 2019 25.81 27.34 25.66 27.13 978,316 +1.38(+5.36%)
Jun 14, 2019 26.08 26.23 25.73 25.75 598,800 -0.34(-1.30%)
Jun 13, 2019 26.13 26.26 25.66 26.09 857,980 +0.08(+0.31%)
Jun 12, 2019 26.11 26.20 25.22 26.01 1,512,874 -0.26(-0.99%)
Jun 11, 2019 27.59 27.59 26.08 26.27 860,244 -0.92(-3.38%)
Jun 10, 2019 27.28 28.04 26.94 27.19 948,626 +0.19(+0.70%)
Jun 07, 2019 26.85 27.19 25.93 27.00 1,494,300 +0.19(+0.71%)
Jun 06, 2019 27.27 27.39 26.54 26.81 729,115 -0.58(-2.12%)
Jun 05, 2019 27.94 27.94 27.06 27.39 974,902 -0.38(-1.37%)
Jun 04, 2019 27.56 27.84 26.80 27.77 1,532,370 +0.59(+2.17%)
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.