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, 2018 17.18 20.12 16.52 19.52 4,148,800 +2.43(+14.22%)
Dec 28, 2018 16.22 17.28 16.08 17.09 1,274,100 +0.86(+5.30%)
Dec 27, 2018 16.40 16.93 15.59 16.23 2,172,706 -0.60(-3.57%)
Dec 26, 2018 15.92 16.89 15.31 16.83 2,193,080 +1.03(+6.52%)
Dec 24, 2018 15.25 16.20 14.81 15.80 951,900 +0.34(+2.20%)
Dec 21, 2018 16.44 16.64 15.18 15.46 5,917,700 -0.87(-5.33%)
Dec 20, 2018 16.86 16.95 15.90 16.33 2,443,709 -0.58(-3.43%)
Dec 19, 2018 17.78 18.41 16.60 16.91 1,478,786 -0.91(-5.11%)
Dec 18, 2018 18.55 18.79 17.21 17.82 2,101,419 -0.62(-3.36%)
Dec 17, 2018 18.80 19.22 18.18 18.44 1,151,590 -0.41(-2.18%)
Dec 14, 2018 18.74 19.46 18.69 18.85 1,061,200 -0.26(-1.36%)
Dec 13, 2018 21.40 21.61 18.83 19.11 2,769,597 -2.46(-11.40%)
Dec 12, 2018 19.75 21.94 19.67 21.57 1,461,417 +2.07(+10.62%)
Dec 11, 2018 20.29 20.36 18.89 19.50 3,442,441 -1.39(-6.65%)
Dec 10, 2018 20.71 21.23 20.27 20.89 1,254,142 +0.21(+1.02%)
Dec 07, 2018 20.82 21.87 20.56 20.68 1,085,000 +0.15(+0.73%)
Dec 06, 2018 20.09 21.00 19.85 20.53 1,524,967 -0.27(-1.30%)
Dec 04, 2018 22.27 22.87 20.72 20.80 1,350,300 -1.26(-5.71%)
Dec 03, 2018 22.45 22.75 21.55 22.06 1,365,230 +0.21(+0.96%)
Nov 30, 2018 20.89 21.86 20.55 21.85 922,200 +0.94(+4.50%)
Nov 29, 2018 20.77 21.46 20.77 20.91 961,818 -0.03(-0.14%)
Nov 28, 2018 19.99 21.07 19.75 20.94 1,051,785 +1.01(+5.07%)
Nov 27, 2018 19.92 20.29 19.05 19.93 1,190,194 -0.12(-0.60%)
Nov 26, 2018 19.68 20.12 19.49 20.05 1,179,793 +0.60(+3.08%)
Nov 23, 2018 19.42 20.02 19.30 19.45 464,000 -0.17(-0.87%)
Nov 21, 2018 19.62 19.62 19.62 0 +0.34(+1.76%)
Nov 20, 2018 19.09 19.56 18.62 19.28 2,372,246 -0.06(-0.31%)
Nov 19, 2018 19.96 19.96 18.83 19.34 1,231,845 -0.66(-3.30%)
Nov 16, 2018 19.94 20.52 19.25 20.00 1,146,000 -0.20(-0.99%)
Nov 15, 2018 19.13 20.37 18.93 20.20 1,091,816 +1.02(+5.32%)
Nov 14, 2018 20.14 20.26 18.80 19.18 1,460,690 -0.90(-4.48%)
Nov 13, 2018 20.63 21.12 19.80 20.08 1,107,795 -0.33(-1.62%)
Nov 12, 2018 21.83 21.83 19.97 20.41 2,153,593 -1.54(-7.02%)
Nov 09, 2018 22.94 23.21 21.68 21.95 1,935,400 -1.19(-5.14%)
Nov 08, 2018 23.44 25.00 22.30 23.14 6,061,749 +4.08(+21.41%)
Nov 07, 2018 18.83 19.27 18.18 19.06 2,700,455 +0.52(+2.80%)
Nov 06, 2018 19.65 19.65 18.54 18.54 1,701,798 -1.00(-5.12%)
Nov 05, 2018 19.84 19.95 18.94 19.54 1,558,541 -0.23(-1.16%)
Nov 02, 2018 20.87 21.49 19.51 19.77 1,263,100 -1.03(-4.95%)
Nov 01, 2018 19.78 20.94 19.58 20.80 1,661,440 +1.11(+5.64%)
Oct 31, 2018 19.42 19.95 19.23 19.69 1,407,211 +0.68(+3.58%)
Oct 30, 2018 19.27 20.35 18.56 19.01 1,751,618 -0.35(-1.81%)
Oct 29, 2018 20.15 20.52 18.77 19.36 1,015,793 -0.71(-3.54%)
Oct 26, 2018 19.65 20.50 19.33 20.07 1,000,600 +0.15(+0.75%)
Oct 25, 2018 19.80 20.35 18.95 19.92 1,975,058 +0.25(+1.27%)
Oct 24, 2018 21.12 21.37 19.38 19.67 1,957,497 -1.37(-6.51%)
Oct 23, 2018 20.59 21.52 20.58 21.04 1,186,673 +0.04(+0.19%)
Oct 22, 2018 21.96 22.14 20.90 21.00 1,221,085 -0.91(-4.15%)
Oct 19, 2018 22.51 23.19 21.76 21.91 1,205,700 -0.55(-2.45%)
Oct 18, 2018 23.61 23.89 21.66 22.46 1,310,410 -1.21(-5.11%)
Oct 17, 2018 23.05 23.90 22.72 23.67 954,722 +0.68(+2.96%)
Oct 16, 2018 22.60 23.15 22.13 22.99 3,624,159 -0.38(-1.63%)
Oct 15, 2018 23.91 24.05 23.22 23.37 1,002,748 -0.68(-2.83%)
Oct 12, 2018 23.79 24.49 23.45 24.05 1,046,900 +0.74(+3.17%)
Oct 11, 2018 23.68 24.44 22.94 23.31 1,416,970 -0.54(-2.26%)
Oct 10, 2018 24.02 24.54 23.73 23.85 1,387,152 -0.34(-1.41%)
Oct 09, 2018 23.94 24.50 23.61 24.19 1,033,525 +0.03(+0.12%)
Oct 08, 2018 24.17 24.42 23.54 24.16 809,055 -0.04(-0.17%)
Oct 05, 2018 24.56 25.01 23.76 24.20 768,500 -0.35(-1.43%)
Oct 04, 2018 25.35 25.39 24.24 24.55 1,198,180 -0.93(-3.65%)
Oct 03, 2018 24.45 25.61 23.88 25.48 1,798,201 +1.29(+5.33%)
Oct 02, 2018 24.76 25.00 23.75 24.19 1,977,822 -0.79(-3.16%)
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.