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 (%)
Feb 29, 2016 27.75 29.11 27.75 28.17 1,015,292 +0.38(+1.37%)
Feb 26, 2016 28.51 29.49 26.10 27.79 1,131,630 -0.44(-1.56%)
Feb 25, 2016 29.09 29.73 27.85 28.23 846,809 -0.62(-2.15%)
Feb 24, 2016 27.79 29.59 27.03 28.85 1,197,892 +0.85(+3.04%)
Feb 23, 2016 29.64 30.45 27.70 28.00 1,263,892 -2.04(-6.79%)
Feb 22, 2016 30.30 31.23 29.44 30.04 672,245 +0.34(+1.14%)
Feb 19, 2016 29.00 29.78 28.34 29.70 877,984 +0.50(+1.71%)
Feb 18, 2016 31.25 32.27 29.05 29.20 1,216,367 -2.22(-7.07%)
Feb 17, 2016 31.58 32.10 30.85 31.42 978,273 +0.42(+1.35%)
Feb 16, 2016 30.19 31.19 30.13 31.00 549,066 +1.16(+3.89%)
Feb 12, 2016 29.90 29.84 29.84 29.84 796,200 +0.88(+3.04%)
Feb 11, 2016 29.31 29.84 28.27 28.96 1,105,712 -1.11(-3.69%)
Feb 10, 2016 29.36 30.92 29.27 30.07 651,140 +1.02(+3.51%)
Feb 09, 2016 28.55 30.17 28.03 29.05 682,393 -0.04(-0.14%)
Feb 08, 2016 30.30 30.30 28.17 29.09 1,036,567 -1.88(-6.07%)
Feb 05, 2016 33.33 34.28 30.73 30.97 611,029 -2.55(-7.61%)
Feb 04, 2016 33.28 35.32 32.96 33.52 504,056 -0.01(-0.03%)
Feb 03, 2016 33.97 34.35 32.01 33.53 528,922 -0.25(-0.74%)
Feb 02, 2016 33.24 34.33 32.62 33.78 567,384 -0.03(-0.09%)
Feb 01, 2016 33.50 34.88 32.80 33.81 1,461,674 +0.78(+2.36%)
Jan 29, 2016 32.76 36.69 31.32 33.03 1,271,747 +0.70(+2.17%)
Jan 28, 2016 34.14 34.30 31.96 32.33 627,142 -1.16(-3.46%)
Jan 27, 2016 35.53 36.21 33.42 33.49 678,306 -2.15(-6.03%)
Jan 26, 2016 36.77 36.77 34.79 35.64 576,682 -0.87(-2.38%)
Jan 25, 2016 36.72 38.04 36.24 36.51 733,450 -0.42(-1.14%)
Jan 22, 2016 36.42 37.88 35.63 36.93 730,263 +1.44(+4.06%)
Jan 21, 2016 35.42 37.36 34.65 35.49 746,449 +0.17(+0.48%)
Jan 20, 2016 34.20 36.28 32.33 35.32 785,941 +0.42(+1.20%)
Jan 19, 2016 37.78 38.32 33.92 34.90 680,936 -2.36(-6.33%)
Jan 15, 2016 36.39 37.26 37.26 37.26 627,200 -0.77(-2.02%)
Jan 14, 2016 37.61 38.66 36.21 38.03 831,968 +0.56(+1.49%)
Jan 13, 2016 40.77 41.13 37.18 37.47 1,122,596 -3.06(-7.55%)
Jan 12, 2016 39.08 40.82 39.06 40.53 1,242,225 +1.91(+4.95%)
Jan 11, 2016 42.55 42.91 37.44 38.62 1,024,774 -3.80(-8.96%)
Jan 08, 2016 43.75 44.42 42.31 42.42 306,970 -1.15(-2.64%)
Jan 07, 2016 44.68 45.25 43.17 43.57 746,481 -2.14(-4.68%)
Jan 06, 2016 47.12 48.50 45.60 45.71 406,436 -2.45(-5.09%)
Jan 05, 2016 47.97 49.79 46.59 48.16 433,223 +0.23(+0.48%)
Jan 04, 2016 50.05 51.19 47.00 47.93 1,005,442 -3.52(-6.84%)
Dec 31, 2015 51.30 51.45 51.45 51.45 554,800 -0.21(-0.41%)
Dec 30, 2015 51.96 52.50 51.45 51.66 340,280 -0.30(-0.58%)
Dec 29, 2015 50.76 52.37 50.00 51.96 540,044 +1.61(+3.20%)
Dec 28, 2015 51.00 51.22 50.08 50.35 432,095 -0.65(-1.27%)
Dec 24, 2015 51.85 51.00 51.00 51.00 171,500 -0.48(-0.93%)
Dec 23, 2015 49.13 51.88 49.00 51.48 468,118 +2.67(+5.47%)
Dec 22, 2015 50.73 50.98 48.50 48.81 411,828 -0.96(-1.93%)
Dec 21, 2015 49.75 50.46 48.73 49.77 402,511 +0.25(+0.50%)
Dec 18, 2015 51.28 52.89 49.18 49.52 1,565,742 -0.92(-1.82%)
Dec 17, 2015 52.40 52.44 50.42 50.44 326,585 -1.43(-2.76%)
Dec 16, 2015 48.51 51.98 48.37 51.87 415,490 +3.78(+7.86%)
Dec 15, 2015 48.25 49.23 47.32 48.09 614,576 +0.62(+1.31%)
Dec 14, 2015 47.18 47.98 46.39 47.47 470,266 +0.02(+0.04%)
Dec 11, 2015 48.90 50.27 47.32 47.45 416,445 -2.48(-4.97%)
Dec 10, 2015 48.71 50.46 48.30 49.93 238,158 +1.34(+2.76%)
Dec 09, 2015 50.33 50.76 48.18 48.59 328,524 -1.79(-3.55%)
Dec 08, 2015 48.00 50.78 48.00 50.38 539,192 +1.54(+3.15%)
Dec 07, 2015 49.35 49.63 48.14 48.84 445,904 -0.15(-0.31%)
Dec 04, 2015 49.12 49.23 47.65 48.99 1,931,257 -0.39(-0.79%)
Dec 03, 2015 51.09 51.52 48.83 49.38 298,020 -1.67(-3.27%)
Dec 02, 2015 50.51 52.00 50.01 51.05 266,175 +0.80(+1.59%)
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.