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 (%)
Dec 31, 2013 24.97 25.75 25.75 25.75 316,900 +0.82(+3.29%)
Dec 30, 2013 25.03 25.23 24.85 24.93 132,362 -0.04(-0.16%)
Dec 27, 2013 24.90 25.20 24.50 24.97 132,137 +0.15(+0.60%)
Dec 26, 2013 23.90 24.96 23.85 24.82 243,822 +1.13(+4.77%)
Dec 24, 2013 23.69 24.25 23.05 23.69 144,488 +0.09(+0.38%)
Dec 23, 2013 22.81 23.82 22.64 23.60 173,286 +0.96(+4.24%)
Dec 20, 2013 23.75 23.92 22.21 22.64 1,191,229 -1.00(-4.23%)
Dec 19, 2013 23.95 24.56 23.11 23.64 173,465 -0.37(-1.54%)
Dec 18, 2013 23.50 24.65 23.27 24.01 364,676 +0.61(+2.61%)
Dec 17, 2013 23.25 23.50 22.75 23.40 247,223 -0.02(-0.09%)
Dec 16, 2013 23.30 23.56 23.03 23.42 434,734 +0.00(+0.00%)
Dec 13, 2013 23.80 23.96 23.11 23.42 187,836 -0.31(-1.31%)
Dec 12, 2013 23.93 24.05 23.64 23.73 146,280 -0.12(-0.50%)
Dec 11, 2013 24.01 24.13 23.60 23.85 145,743 -0.25(-1.04%)
Dec 10, 2013 24.07 24.37 24.01 24.10 173,258 -0.08(-0.33%)
Dec 09, 2013 24.04 24.25 23.68 24.18 220,418 +0.27(+1.13%)
Dec 06, 2013 24.28 24.86 23.82 23.91 0 -0.18(-0.75%)
Dec 05, 2013 24.85 24.85 23.90 24.09 0 -0.84(-3.37%)
Dec 04, 2013 24.55 25.16 24.48 24.93 0 +0.22(+0.89%)
Dec 03, 2013 24.79 24.99 24.50 24.71 0 -0.10(-0.40%)
Dec 02, 2013 25.00 25.08 24.45 24.81 0 -0.19(-0.76%)
Nov 29, 2013 24.42 25.31 24.09 25.00 0 +0.69(+2.84%)
Nov 27, 2013 24.22 24.53 24.15 24.31 0 +0.02(+0.08%)
Nov 26, 2013 25.02 25.02 24.21 24.29 0 -0.59(-2.37%)
Nov 25, 2013 24.50 25.48 24.06 24.88 582,093 +0.99(+4.14%)
Nov 22, 2013 24.16 24.27 23.28 23.89 0 -0.09(-0.38%)
Nov 21, 2013 24.46 24.80 23.75 23.98 101,101 -0.36(-1.48%)
Nov 20, 2013 24.32 25.10 24.04 24.34 0 -0.54(-2.17%)
Nov 19, 2013 24.57 25.37 24.07 24.88 327,721 +0.31(+1.26%)
Nov 18, 2013 25.75 26.09 24.49 24.57 0 -1.64(-6.26%)
Nov 15, 2013 26.16 26.70 25.59 26.21 0 +0.00(+0.00%)
Nov 14, 2013 27.59 27.60 25.95 26.21 0 -1.27(-4.62%)
Nov 12, 2013 26.84 27.91 26.57 27.48 0 +0.68(+2.54%)
Nov 11, 2013 24.70 27.35 24.60 26.80 0 +2.18(+8.85%)
Nov 08, 2013 23.24 24.73 23.24 24.62 0 +1.35(+5.80%)
Nov 07, 2013 22.25 23.48 21.72 23.27 197,694 +1.21(+5.48%)
Nov 06, 2013 22.60 22.60 21.37 22.06 323,804 -0.21(-0.93%)
Nov 05, 2013 22.66 22.99 22.00 22.27 0 -0.23(-1.02%)
Nov 04, 2013 23.12 23.12 22.00 22.50 105,944 -0.50(-2.17%)
Nov 01, 2013 22.28 23.15 21.90 23.00 0 +0.85(+3.84%)
Oct 31, 2013 22.73 22.73 21.25 22.15 0 -0.51(-2.25%)
Oct 30, 2013 23.43 23.45 22.25 22.66 341,431 -0.84(-3.57%)
Oct 29, 2013 23.61 24.10 23.00 23.50 0 -0.01(-0.04%)
Oct 28, 2013 23.59 23.81 23.00 23.51 0 +0.04(+0.17%)
Oct 25, 2013 23.95 24.34 23.19 23.47 0 -0.42(-1.76%)
Oct 24, 2013 23.46 24.37 23.32 23.89 234,285 +0.39(+1.66%)
Oct 23, 2013 23.35 23.85 22.86 23.50 0 +0.18(+0.77%)
Oct 22, 2013 23.25 23.64 22.50 23.32 240,841 +0.05(+0.21%)
Oct 21, 2013 23.76 23.95 23.00 23.27 455,944 -0.48(-2.02%)
Oct 18, 2013 23.86 23.95 23.69 23.75 603,618 -0.09(-0.38%)
Oct 17, 2013 24.75 25.06 23.01 23.84 5,182,409 -1.71(-6.71%)
Oct 16, 2013 22.50 26.70 20.72 25.55 1,038,724 +2.72(+11.93%)
Oct 15, 2013 22.35 23.25 22.35 22.83 166,054 +0.62(+2.79%)
Oct 14, 2013 22.55 22.55 21.69 22.21 34,905 -0.40(-1.77%)
Oct 11, 2013 22.75 22.75 21.55 22.61 0 -0.04(-0.18%)
Oct 10, 2013 22.66 23.15 22.14 22.65 101,484 +0.24(+1.07%)
Oct 09, 2013 23.23 23.27 21.69 22.41 0 -0.83(-3.57%)
Oct 08, 2013 26.60 27.14 23.18 23.24 147,859 -3.50(-13.09%)
Oct 07, 2013 27.24 28.64 26.68 26.74 0 -0.84(-3.05%)
Oct 04, 2013 27.63 30.25 27.47 27.58 0 -0.13(-0.47%)
Oct 03, 2013 29.06 30.95 27.70 27.71 0 -1.30(-4.48%)
Oct 02, 2013 27.00 29.42 27.00 29.01 98,996 +1.65(+6.03%)
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.