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, 2014 28.59 28.32 28.32 28.32 189,900 -0.24(-0.84%)
Dec 30, 2014 28.54 29.00 28.22 28.56 201,669 -0.12(-0.42%)
Dec 29, 2014 29.08 29.63 28.34 28.68 105,258 -0.44(-1.51%)
Dec 26, 2014 28.61 29.27 28.16 29.12 88,923 +0.77(+2.72%)
Dec 24, 2014 28.24 28.35 28.35 28.35 63,500 +0.21(+0.75%)
Dec 23, 2014 29.36 29.36 27.80 28.14 285,459 -0.88(-3.03%)
Dec 22, 2014 30.31 30.99 28.75 29.02 415,898 -1.69(-5.50%)
Dec 19, 2014 30.74 31.38 29.64 30.71 2,172,365 -0.34(-1.10%)
Dec 18, 2014 29.90 31.16 29.20 31.05 452,451 +1.49(+5.04%)
Dec 17, 2014 27.50 29.68 27.48 29.56 362,771 +2.19(+8.00%)
Dec 16, 2014 26.80 28.64 26.80 27.37 249,964 +0.00(+0.00%)
Dec 15, 2014 28.56 29.00 26.76 27.37 320,141 -0.90(-3.18%)
Dec 12, 2014 28.15 29.44 27.80 28.27 346,186 -0.27(-0.95%)
Dec 11, 2014 28.47 29.47 28.00 28.54 263,487 +0.37(+1.31%)
Dec 10, 2014 29.59 29.90 28.15 28.17 350,346 -1.44(-4.86%)
Dec 09, 2014 28.15 29.95 28.00 29.61 386,680 +1.20(+4.22%)
Dec 08, 2014 29.50 29.99 28.27 28.41 513,995 -1.18(-3.99%)
Dec 05, 2014 28.77 29.65 28.77 29.59 323,726 +0.85(+2.96%)
Dec 04, 2014 28.78 29.36 28.31 28.74 361,442 -0.05(-0.17%)
Dec 03, 2014 29.04 29.04 28.05 28.79 231,418 -0.33(-1.13%)
Dec 02, 2014 27.75 29.17 27.75 29.12 334,714 +1.37(+4.94%)
Dec 01, 2014 28.22 28.60 27.68 27.75 281,182 -0.37(-1.32%)
Nov 28, 2014 29.07 29.07 28.02 28.12 131,617 -0.80(-2.77%)
Nov 26, 2014 28.37 28.92 28.92 28.92 433,400 +0.56(+1.97%)
Nov 25, 2014 28.35 28.50 28.02 28.36 164,682 +0.19(+0.67%)
Nov 24, 2014 27.46 28.26 27.38 28.17 268,295 +0.82(+3.00%)
Nov 21, 2014 27.56 27.64 27.00 27.35 166,943 +0.17(+0.63%)
Nov 20, 2014 26.46 27.22 26.13 27.18 155,583 +0.62(+2.33%)
Nov 19, 2014 27.34 27.34 26.32 26.56 232,753 -0.73(-2.67%)
Nov 18, 2014 26.98 27.55 26.51 27.29 269,040 +0.43(+1.60%)
Nov 17, 2014 27.07 27.07 26.29 26.86 392,547 +0.29(+1.09%)
Nov 14, 2014 26.57 26.81 26.45 26.57 235,677 -0.10(-0.37%)
Nov 13, 2014 27.33 27.72 26.30 26.67 289,529 -1.07(-3.86%)
Nov 12, 2014 27.11 27.97 26.95 27.74 270,651 +0.49(+1.80%)
Nov 11, 2014 27.70 27.98 26.89 27.25 231,563 -0.40(-1.45%)
Nov 10, 2014 27.57 27.67 27.04 27.65 202,317 +0.26(+0.95%)
Nov 07, 2014 27.79 27.85 26.99 27.39 196,783 -0.33(-1.19%)
Nov 06, 2014 26.98 27.82 26.53 27.72 215,699 +0.87(+3.24%)
Nov 05, 2014 28.13 28.13 26.68 26.85 222,756 -1.04(-3.73%)
Nov 04, 2014 28.15 28.37 27.50 27.89 240,170 -0.29(-1.03%)
Nov 03, 2014 28.58 28.99 27.98 28.18 236,678 -0.32(-1.12%)
Oct 31, 2014 29.00 29.00 28.25 28.50 1,334,424 +0.15(+0.53%)
Oct 30, 2014 28.42 28.87 28.24 28.35 235,666 -0.17(-0.60%)
Oct 29, 2014 28.41 28.74 27.75 28.52 259,969 +0.08(+0.28%)
Oct 28, 2014 28.02 29.46 28.02 28.44 395,300 +0.58(+2.08%)
Oct 27, 2014 27.38 28.06 27.54 27.86 150,544 +0.32(+1.16%)
Oct 24, 2014 27.41 27.78 27.06 27.54 212,333 +0.25(+0.92%)
Oct 23, 2014 26.71 27.88 26.63 27.29 391,114 +0.81(+3.06%)
Oct 22, 2014 26.88 27.15 26.18 26.48 181,450 -0.40(-1.49%)
Oct 21, 2014 27.37 27.41 26.50 26.88 149,248 -0.33(-1.21%)
Oct 20, 2014 25.83 27.42 25.83 27.21 326,008 +1.31(+5.06%)
Oct 17, 2014 26.50 26.82 25.82 25.90 190,750 +0.00(+0.00%)
Oct 16, 2014 25.43 26.34 25.01 25.90 403,358 +0.08(+0.31%)
Oct 15, 2014 25.02 26.07 24.75 25.82 354,104 +0.21(+0.82%)
Oct 14, 2014 26.62 26.77 25.09 25.61 508,202 -0.42(-1.61%)
Oct 13, 2014 25.73 26.94 25.36 26.03 532,564 +0.40(+1.56%)
Oct 10, 2014 26.40 27.29 25.58 25.63 596,812 -0.92(-3.47%)
Oct 09, 2014 27.85 28.39 26.42 26.55 717,806 -0.71(-2.60%)
Oct 08, 2014 26.38 27.79 25.50 27.26 522,241 +0.86(+3.26%)
Oct 07, 2014 27.49 27.64 26.40 26.40 390,548 -1.25(-4.52%)
Oct 06, 2014 27.87 28.16 26.88 27.65 544,328 +0.05(+0.18%)
Oct 03, 2014 26.30 27.75 26.00 27.60 2,175,935 +1.10(+4.15%)
Oct 02, 2014 29.12 29.12 26.29 26.50 671,495 -2.82(-9.62%)
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.