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 30, 2016 22.44 22.44 22.44 0 +0.15(+0.67%)
Dec 29, 2016 23.00 23.50 22.17 22.29 1,409,027 -0.64(-2.79%)
Dec 28, 2016 22.90 23.53 22.80 22.93 1,670,202 +0.15(+0.66%)
Dec 27, 2016 25.10 25.24 22.71 22.78 4,434,913 -2.28(-9.10%)
Dec 23, 2016 25.06 25.06 25.06 0 +6.33(+33.80%)
Dec 22, 2016 19.30 19.51 18.63 18.73 671,006 -0.45(-2.35%)
Dec 21, 2016 19.67 19.70 19.16 19.18 511,016 -0.44(-2.24%)
Dec 20, 2016 20.00 20.27 19.25 19.62 945,602 -0.62(-3.06%)
Dec 19, 2016 18.87 21.20 18.87 20.24 1,383,284 +1.42(+7.55%)
Dec 16, 2016 18.37 18.91 18.30 18.82 1,638,843 +0.48(+2.62%)
Dec 15, 2016 18.21 18.48 17.74 18.34 827,448 +0.13(+0.71%)
Dec 14, 2016 18.50 18.76 17.94 18.21 625,918 -0.27(-1.46%)
Dec 13, 2016 18.41 18.60 18.17 18.48 986,464 +0.18(+0.98%)
Dec 12, 2016 18.49 18.57 18.13 18.30 395,154 -0.32(-1.72%)
Dec 09, 2016 18.38 18.83 18.36 18.62 501,948 +0.40(+2.20%)
Dec 08, 2016 18.01 18.28 17.48 18.22 710,128 +0.10(+0.55%)
Dec 07, 2016 18.69 18.88 17.71 18.12 731,225 -0.86(-4.53%)
Dec 06, 2016 18.69 19.00 18.18 18.98 581,186 +0.40(+2.15%)
Dec 05, 2016 18.12 18.72 17.91 18.58 707,367 +0.64(+3.57%)
Dec 02, 2016 17.33 18.16 17.15 17.94 633,633 +0.62(+3.58%)
Dec 01, 2016 17.81 18.12 17.21 17.32 765,201 -0.67(-3.72%)
Nov 30, 2016 18.84 18.96 17.85 17.99 559,079 -0.78(-4.16%)
Nov 29, 2016 18.44 18.97 18.34 18.77 556,306 +0.43(+2.34%)
Nov 28, 2016 18.91 19.16 18.25 18.34 565,964 -0.86(-4.48%)
Nov 25, 2016 19.03 19.23 18.54 19.20 220,454 +0.27(+1.43%)
Nov 23, 2016 18.93 18.93 18.93 0 +0.69(+3.78%)
Nov 22, 2016 18.79 18.97 18.07 18.24 758,577 -0.56(-2.98%)
Nov 21, 2016 19.22 19.22 18.50 18.80 570,207 -0.52(-2.69%)
Nov 18, 2016 19.14 19.43 18.86 19.32 584,506 +0.29(+1.52%)
Nov 17, 2016 18.83 19.17 18.48 19.03 637,143 +0.28(+1.49%)
Nov 16, 2016 18.51 19.48 18.32 18.75 1,218,734 +0.16(+0.86%)
Nov 15, 2016 19.00 19.14 18.14 18.59 627,697 -0.24(-1.27%)
Nov 14, 2016 18.32 18.89 17.83 18.83 871,802 +0.58(+3.18%)
Nov 11, 2016 17.98 18.53 17.41 18.25 1,143,071 +0.27(+1.50%)
Nov 10, 2016 18.92 19.43 17.55 17.98 1,675,084 -0.39(-2.12%)
Nov 09, 2016 16.81 19.06 16.80 18.37 2,254,213 +2.12(+13.05%)
Nov 08, 2016 17.90 17.98 15.68 16.25 2,034,576 -2.40(-12.87%)
Nov 07, 2016 17.94 18.70 17.66 18.65 1,033,710 +1.00(+5.67%)
Nov 04, 2016 17.01 17.87 16.91 17.65 665,045 +0.61(+3.58%)
Nov 03, 2016 17.70 17.85 16.80 17.04 1,110,242 -0.69(-3.89%)
Nov 02, 2016 18.30 18.42 17.62 17.73 725,495 -0.59(-3.22%)
Nov 01, 2016 18.36 19.17 17.83 18.32 783,216 +0.14(+0.77%)
Oct 31, 2016 19.92 19.97 18.16 18.18 1,056,664 -1.85(-9.24%)
Oct 28, 2016 19.91 20.18 19.51 20.03 1,262,045 +0.02(+0.10%)
Oct 27, 2016 20.01 20.25 19.83 20.01 672,747 +0.05(+0.25%)
Oct 26, 2016 19.77 20.09 19.50 19.96 692,193 +0.20(+1.01%)
Oct 25, 2016 20.01 20.23 19.54 19.76 579,764 +0.26(+1.33%)
Oct 24, 2016 19.25 19.63 19.19 19.50 638,756 +0.27(+1.40%)
Oct 21, 2016 19.40 19.61 19.13 19.23 563,029 -0.39(-1.99%)
Oct 20, 2016 19.00 19.80 18.75 19.62 1,130,784 +0.43(+2.24%)
Oct 19, 2016 20.24 20.25 19.17 19.19 1,122,923 -1.15(-5.65%)
Oct 18, 2016 20.71 21.06 20.29 20.34 613,039 -0.13(-0.64%)
Oct 17, 2016 20.73 21.17 20.37 20.47 580,624 -0.22(-1.06%)
Oct 14, 2016 21.13 21.68 20.65 20.69 542,155 -0.28(-1.34%)
Oct 13, 2016 20.10 21.35 20.10 20.97 621,667 +0.51(+2.49%)
Oct 12, 2016 20.95 21.14 20.26 20.46 730,208 -0.60(-2.85%)
Oct 11, 2016 21.70 22.10 20.85 21.06 716,496 -0.88(-4.01%)
Oct 10, 2016 21.50 22.22 21.39 21.94 709,064 +0.62(+2.91%)
Oct 07, 2016 22.45 22.45 21.06 21.32 748,299 -0.36(-1.66%)
Oct 06, 2016 22.60 22.64 21.32 21.68 1,484,834 -1.20(-5.24%)
Oct 05, 2016 22.48 23.16 22.43 22.88 680,791 +0.34(+1.51%)
Oct 04, 2016 22.72 22.84 22.33 22.54 370,582 -0.15(-0.66%)
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.