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 (%)
Aug 31, 2016 20.75 20.75 20.12 20.36 1,096,336 -0.23(-1.12%)
Aug 30, 2016 20.43 21.14 20.25 20.59 1,920,884 +0.21(+1.03%)
Aug 29, 2016 20.56 20.62 20.01 20.38 872,521 +0.22(+1.09%)
Aug 26, 2016 19.63 20.64 19.63 20.16 1,000,155 +0.36(+1.82%)
Aug 25, 2016 20.41 20.87 19.32 19.80 1,484,465 -0.61(-2.99%)
Aug 24, 2016 20.04 21.55 20.03 20.41 2,823,381 +0.36(+1.80%)
Aug 23, 2016 19.23 20.19 19.22 20.05 1,438,508 +0.83(+4.32%)
Aug 22, 2016 19.62 19.85 18.67 19.22 2,134,767 -0.37(-1.89%)
Aug 19, 2016 20.21 20.44 19.31 19.59 2,905,711 -0.53(-2.63%)
Aug 18, 2016 19.11 21.50 18.30 20.12 10,934,376 -3.57(-15.07%)
Aug 17, 2016 27.09 27.16 20.86 23.69 3,785,041 -2.92(-10.97%)
Aug 16, 2016 27.78 27.94 26.60 26.61 1,566,639 -1.08(-3.90%)
Aug 15, 2016 28.25 28.60 27.26 27.69 1,254,899 +0.08(+0.29%)
Aug 12, 2016 26.69 27.89 26.43 27.61 979,090 +1.08(+4.07%)
Aug 11, 2016 25.48 27.07 24.63 26.53 1,945,682 +1.16(+4.57%)
Aug 10, 2016 27.40 27.48 25.34 25.37 1,069,765 -1.13(-4.26%)
Aug 09, 2016 27.67 27.67 25.60 26.50 754,727 -0.25(-0.93%)
Aug 08, 2016 27.65 27.90 26.56 26.75 780,538 -0.85(-3.08%)
Aug 05, 2016 27.82 28.18 27.41 27.60 849,307 -0.17(-0.61%)
Aug 04, 2016 27.53 28.51 27.41 27.77 984,913 +0.51(+1.87%)
Aug 03, 2016 27.00 27.34 26.74 27.26 874,497 +0.34(+1.26%)
Aug 02, 2016 27.02 27.25 25.96 26.92 718,457 +0.24(+0.90%)
Aug 01, 2016 26.25 27.56 26.20 26.68 850,154 +0.72(+2.77%)
Jul 29, 2016 25.92 26.08 25.70 25.96 756,268 +0.04(+0.15%)
Jul 28, 2016 26.41 26.47 25.75 25.92 635,569 -0.01(-0.04%)
Jul 27, 2016 25.25 25.98 25.19 25.93 698,386 +0.78(+3.10%)
Jul 26, 2016 24.68 25.34 24.48 25.15 533,473 +0.41(+1.66%)
Jul 25, 2016 24.65 24.97 24.22 24.74 780,200 +0.54(+2.23%)
Jul 22, 2016 24.11 24.40 23.61 24.20 451,068 +0.27(+1.13%)
Jul 21, 2016 23.83 24.72 23.71 23.93 729,871 +0.32(+1.36%)
Jul 20, 2016 22.91 23.73 22.46 23.61 679,959 +1.16(+5.17%)
Jul 19, 2016 22.85 23.15 22.07 22.45 577,923 -0.32(-1.41%)
Jul 18, 2016 22.50 22.88 22.01 22.77 468,985 +0.26(+1.16%)
Jul 15, 2016 22.57 22.90 22.44 22.51 784,934 +0.01(+0.04%)
Jul 14, 2016 23.00 23.01 22.34 22.50 434,185 -0.15(-0.66%)
Jul 13, 2016 24.05 24.24 22.63 22.65 483,895 -1.18(-4.95%)
Jul 12, 2016 24.04 24.21 23.80 23.83 495,361 +0.01(+0.04%)
Jul 11, 2016 24.45 24.48 23.81 23.82 413,643 -0.45(-1.85%)
Jul 08, 2016 23.97 24.28 23.95 24.27 497,007 +0.32(+1.34%)
Jul 07, 2016 24.33 24.73 23.68 23.95 374,824 +0.29(+1.23%)
Jul 05, 2016 23.74 23.89 23.32 23.66 446,446 -0.15(-0.63%)
Jul 01, 2016 23.75 23.81 23.81 23.81 549,100 +0.21(+0.89%)
Jun 30, 2016 23.93 24.35 23.51 23.60 607,823 -0.31(-1.30%)
Jun 29, 2016 24.23 24.46 23.76 23.91 544,520 +0.07(+0.29%)
Jun 28, 2016 22.91 23.94 22.84 23.84 564,303 +1.34(+5.96%)
Jun 27, 2016 23.07 23.29 22.20 22.50 517,990 -0.65(-2.81%)
Jun 24, 2016 23.28 23.72 22.70 23.15 804,445 -1.26(-5.16%)
Jun 23, 2016 24.28 24.46 23.92 24.41 533,751 +0.57(+2.39%)
Jun 22, 2016 23.87 24.59 23.59 23.84 664,955 +0.03(+0.13%)
Jun 21, 2016 24.30 24.35 23.22 23.81 551,533 -0.31(-1.29%)
Jun 20, 2016 24.64 24.95 24.10 24.12 400,543 -0.07(-0.29%)
Jun 17, 2016 25.15 25.69 24.10 24.19 720,498 -0.88(-3.51%)
Jun 16, 2016 25.19 25.45 24.71 25.07 490,884 -0.29(-1.14%)
Jun 15, 2016 25.50 25.95 25.33 25.36 565,993 -0.02(-0.08%)
Jun 14, 2016 26.02 26.39 24.98 25.38 828,814 -0.71(-2.72%)
Jun 13, 2016 26.14 26.80 25.97 26.09 452,924 -0.29(-1.10%)
Jun 10, 2016 26.44 26.71 26.10 26.38 362,529 -0.46(-1.71%)
Jun 09, 2016 26.92 27.48 26.59 26.84 550,815 -0.28(-1.03%)
Jun 08, 2016 27.08 27.57 26.91 27.12 433,580 +0.10(+0.37%)
Jun 07, 2016 27.95 28.00 27.00 27.02 367,419 -1.17(-4.15%)
Jun 06, 2016 26.89 28.21 26.70 28.19 545,627 +1.19(+4.41%)
Jun 03, 2016 27.87 27.95 26.94 27.00 992,733 -1.05(-3.74%)
Jun 02, 2016 27.23 28.74 26.90 28.05 658,143 +0.89(+3.28%)
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.