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 (%)
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%)
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%)
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.