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, 2018 29.85 29.85 29.85 0 +1.56(+5.51%)
Aug 30, 2018 28.61 29.14 28.08 28.29 1,164,511 -0.65(-2.25%)
Aug 29, 2018 28.55 29.27 27.84 28.94 1,411,294 +0.43(+1.51%)
Aug 28, 2018 28.78 29.14 28.02 28.51 1,796,062 -0.23(-0.80%)
Aug 27, 2018 30.01 30.04 26.91 28.74 4,436,450 +0.57(+2.02%)
Aug 24, 2018 26.86 28.61 26.50 28.17 2,991,900 +2.34(+9.06%)
Aug 23, 2018 26.54 27.02 25.57 25.83 1,010,841 -0.47(-1.79%)
Aug 22, 2018 25.18 26.39 25.14 26.30 1,380,775 +0.98(+3.87%)
Aug 21, 2018 25.15 25.71 25.00 25.32 1,667,078 +0.30(+1.20%)
Aug 20, 2018 25.73 25.91 24.89 25.02 1,152,373 -0.57(-2.23%)
Aug 17, 2018 25.43 25.63 24.94 25.59 1,271,000 +0.01(+0.04%)
Aug 16, 2018 25.28 26.03 24.63 25.58 1,926,434 +0.41(+1.63%)
Aug 15, 2018 25.82 26.43 25.06 25.17 2,364,118 -1.05(-4.00%)
Aug 14, 2018 27.75 27.89 25.50 26.22 2,330,401 -1.47(-5.31%)
Aug 13, 2018 29.24 29.32 26.22 27.69 4,889,119 -1.46(-5.01%)
Aug 10, 2018 29.85 30.40 28.22 29.15 4,587,500 -1.66(-5.39%)
Aug 09, 2018 33.03 34.63 30.50 30.81 7,265,996 -6.91(-18.32%)
Aug 08, 2018 37.74 38.36 37.45 37.72 671,188 +0.10(+0.27%)
Aug 07, 2018 37.66 38.19 37.32 37.62 600,668 +0.08(+0.21%)
Aug 06, 2018 38.19 38.53 37.06 37.54 1,054,677 -0.22(-0.58%)
Aug 03, 2018 36.91 37.99 36.56 37.76 776,800 +1.21(+3.31%)
Aug 02, 2018 36.50 36.87 35.80 36.55 400,119 -0.27(-0.73%)
Aug 01, 2018 36.07 37.41 35.90 36.82 756,949 +1.02(+2.85%)
Jul 31, 2018 35.60 36.16 34.64 35.80 828,042 +0.29(+0.82%)
Jul 30, 2018 38.11 38.41 35.32 35.51 1,300,093 -2.80(-7.31%)
Jul 27, 2018 39.26 40.21 37.16 38.31 2,468,100 -3.11(-7.51%)
Jul 26, 2018 41.69 41.72 41.02 41.42 536,050 -0.33(-0.79%)
Jul 25, 2018 40.95 42.12 40.73 41.75 823,099 +0.55(+1.33%)
Jul 24, 2018 41.76 42.17 40.55 41.20 982,901 -0.38(-0.91%)
Jul 23, 2018 40.00 41.95 39.87 41.58 1,511,734 +1.64(+4.11%)
Jul 20, 2018 40.01 40.16 39.60 39.94 394,054 +0.02(+0.05%)
Jul 19, 2018 40.66 39.75 39.92 570,314 -0.18(-0.45%)
Jul 18, 2018 39.95 40.27 39.51 40.10 813,585 +0.00(+0.00%)
Jul 17, 2018 40.18 40.33 39.58 40.10 482,884 -0.18(-0.45%)
Jul 16, 2018 40.25 40.45 39.51 40.28 1,263,071 +0.04(+0.10%)
Jul 13, 2018 40.14 40.52 39.80 40.24 495,948 +0.20(+0.50%)
Jul 12, 2018 39.63 40.15 39.23 40.04 556,096 +0.83(+2.12%)
Jul 11, 2018 39.00 39.98 38.75 39.21 472,136 -0.11(-0.28%)
Jul 10, 2018 39.94 40.52 39.03 39.32 503,184 -0.68(-1.70%)
Jul 09, 2018 40.96 41.11 39.53 40.00 628,100 -0.79(-1.94%)
Jul 06, 2018 39.90 41.44 39.08 40.79 789,339 +1.24(+3.14%)
Jul 05, 2018 38.94 39.57 38.60 39.55 471,602 +0.99(+2.57%)
Jul 03, 2018 38.56 38.56 38.56 0 +0.33(+0.86%)
Jul 02, 2018 37.44 38.28 37.32 38.23 1,026,320 +0.46(+1.22%)
Jun 29, 2018 38.27 38.63 37.49 37.77 1,195,244 -0.23(-0.61%)
Jun 28, 2018 38.48 38.86 36.57 38.00 1,252,023 -0.65(-1.68%)
Jun 27, 2018 40.75 41.15 38.05 38.65 1,901,275 -2.08(-5.11%)
Jun 26, 2018 42.04 42.16 40.57 40.73 998,099 -1.40(-3.32%)
Jun 25, 2018 43.34 43.34 41.78 42.13 800,812 -1.60(-3.66%)
Jun 22, 2018 42.23 44.25 41.67 43.73 3,166,321 +1.74(+4.14%)
Jun 21, 2018 43.27 43.49 41.96 41.99 615,170 -1.08(-2.51%)
Jun 20, 2018 42.84 43.39 42.50 43.07 687,855 +0.30(+0.70%)
Jun 19, 2018 41.14 43.06 41.14 42.77 1,518,919 +1.36(+3.28%)
Jun 18, 2018 39.80 41.43 39.69 41.41 1,229,608 +1.26(+3.14%)
Jun 15, 2018 41.51 41.51 40.15 1,946,082 -1.36(-3.28%)
Jun 14, 2018 41.55 41.55 40.16 41.51 1,726,386 +0.29(+0.70%)
Jun 13, 2018 43.23 43.33 40.98 41.22 1,944,138 -2.08(-4.80%)
Jun 12, 2018 43.16 43.82 42.11 43.30 1,012,196 +0.40(+0.93%)
Jun 11, 2018 42.85 43.38 42.08 42.90 605,357 +0.09(+0.21%)
Jun 08, 2018 42.32 43.76 42.32 42.81 693,441 +0.42(+0.99%)
Jun 07, 2018 44.54 45.08 42.06 42.39 1,149,743 -2.19(-4.91%)
Jun 06, 2018 42.91 45.60 42.65 44.58 1,856,830 +2.11(+4.97%)
Jun 05, 2018 40.51 42.68 40.51 42.47 1,247,004 +1.69(+4.14%)
Jun 04, 2018 41.06 41.25 39.70 40.78 639,678 +0.01(+0.02%)
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.