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 28, 2014 25.90 26.56 23.95 24.39 907,116 -2.26(-8.48%)
Feb 27, 2014 26.48 26.99 26.21 26.65 284,282 +0.39(+1.49%)
Feb 26, 2014 26.98 26.98 25.40 26.26 305,411 -1.03(-3.77%)
Feb 25, 2014 27.11 28.06 26.74 27.29 181,997 +0.31(+1.15%)
Feb 24, 2014 27.32 28.40 26.85 26.98 257,084 +0.13(+0.48%)
Feb 21, 2014 25.59 26.98 25.43 26.85 161,038 +1.19(+4.64%)
Feb 20, 2014 25.76 26.00 25.24 25.66 251,716 +0.33(+1.30%)
Feb 19, 2014 26.50 27.47 25.15 25.33 293,138 -1.74(-6.43%)
Feb 18, 2014 27.06 28.50 26.66 27.07 132,686 +0.62(+2.34%)
Feb 14, 2014 26.60 26.45 26.45 26.45 150,300 -0.05(-0.19%)
Feb 13, 2014 25.62 26.58 25.62 26.50 122,112 +0.55(+2.12%)
Feb 12, 2014 25.48 26.14 25.14 25.95 115,544 +0.38(+1.49%)
Feb 11, 2014 25.69 25.84 25.38 25.57 134,707 -0.27(-1.04%)
Feb 10, 2014 25.73 26.34 25.57 25.84 124,135 +0.19(+0.74%)
Feb 07, 2014 25.02 25.98 24.96 25.65 184,707 +0.79(+3.18%)
Feb 06, 2014 24.80 25.76 24.56 24.86 309,100 +0.31(+1.26%)
Feb 05, 2014 25.20 26.56 24.30 24.55 196,889 -0.50(-2.00%)
Feb 04, 2014 25.06 25.63 24.00 25.05 339,280 +0.02(+0.08%)
Feb 03, 2014 27.28 27.41 24.59 25.03 328,650 -1.64(-6.15%)
Jan 31, 2014 26.59 27.19 26.19 26.67 307,040 -0.29(-1.08%)
Jan 30, 2014 27.38 28.03 26.85 26.96 331,790 -0.09(-0.33%)
Jan 29, 2014 27.30 27.57 26.77 27.05 347,320 -0.70(-2.52%)
Jan 28, 2014 26.50 27.85 26.17 27.75 358,077 +1.45(+5.51%)
Jan 27, 2014 28.24 29.46 25.70 26.30 354,569 -1.70(-6.07%)
Jan 24, 2014 29.95 29.95 27.65 28.00 528,002 -2.25(-7.44%)
Jan 23, 2014 29.99 30.39 29.15 30.25 673,089 +0.31(+1.04%)
Jan 22, 2014 28.77 30.25 28.35 29.94 741,798 +1.35(+4.72%)
Jan 21, 2014 28.02 28.83 27.75 28.59 410,896 +0.87(+3.14%)
Jan 17, 2014 28.09 27.72 27.72 27.72 198,600 -0.20(-0.72%)
Jan 16, 2014 27.67 28.15 27.33 27.92 270,023 +0.20(+0.72%)
Jan 15, 2014 27.80 28.18 27.44 27.72 210,450 -0.08(-0.29%)
Jan 14, 2014 27.90 28.18 27.41 27.80 367,869 -0.14(-0.50%)
Jan 13, 2014 28.22 28.50 27.24 27.94 430,920 +0.02(+0.07%)
Jan 10, 2014 27.50 28.45 27.45 27.92 299,799 +0.30(+1.09%)
Jan 09, 2014 27.65 27.88 27.22 27.62 165,604 +0.17(+0.62%)
Jan 08, 2014 27.02 27.54 26.66 27.45 183,044 +0.47(+1.74%)
Jan 07, 2014 26.79 27.99 26.34 26.98 272,033 +0.21(+0.78%)
Jan 06, 2014 27.42 27.50 26.14 26.77 297,756 -0.62(-2.26%)
Jan 03, 2014 26.54 28.11 25.95 27.39 379,766 +0.86(+3.24%)
Jan 02, 2014 25.81 26.82 25.03 26.53 180,307 +0.78(+3.03%)
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%)
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.