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 (%)
May 31, 2018 40.23 40.60 39.68 40.15 552,141 +0.13(+0.32%)
May 30, 2018 40.24 40.80 39.67 40.02 701,007 -0.19(-0.47%)
May 29, 2018 40.54 40.83 39.29 40.21 1,486,277 -0.66(-1.61%)
May 25, 2018 40.87 40.87 40.87 0 +0.86(+2.15%)
May 24, 2018 39.44 40.04 38.88 40.01 865,324 +0.52(+1.32%)
May 23, 2018 40.17 40.49 38.93 39.49 1,117,067 -0.72(-1.79%)
May 22, 2018 40.82 40.89 40.12 40.21 852,950 -0.74(-1.81%)
May 21, 2018 41.74 42.05 40.63 40.95 1,072,139 -0.41(-0.99%)
May 18, 2018 41.22 41.89 40.75 41.36 1,582,989 +0.39(+0.95%)
May 17, 2018 40.81 41.14 40.32 40.97 884,596 +0.33(+0.81%)
May 16, 2018 40.64 41.00 39.88 40.64 1,341,513 +0.03(+0.07%)
May 15, 2018 41.76 41.88 40.28 40.61 2,095,035 -1.36(-3.24%)
May 14, 2018 41.42 42.30 41.00 41.97 1,718,527 +0.82(+1.99%)
May 11, 2018 40.68 41.70 40.35 41.15 1,399,246 -0.03(-0.07%)
May 10, 2018 43.62 44.00 40.82 41.18 2,380,632 -1.10(-2.60%)
May 09, 2018 42.24 42.96 41.54 42.28 1,929,862 -0.08(-0.19%)
May 08, 2018 40.80 42.49 40.04 42.36 2,538,579 +1.60(+3.93%)
May 07, 2018 43.35 43.85 40.15 40.76 3,995,968 -1.68(-3.96%)
May 04, 2018 44.62 44.98 39.82 42.44 10,607,935 +8.66(+25.64%)
May 03, 2018 34.60 35.57 33.37 33.78 1,515,411 -0.82(-2.37%)
May 02, 2018 35.52 35.52 34.43 34.60 1,188,431 -1.06(-2.97%)
May 01, 2018 36.13 36.56 34.88 35.66 1,597,733 -0.47(-1.30%)
Apr 30, 2018 34.43 37.47 34.43 36.13 1,945,552 +1.94(+5.67%)
Apr 27, 2018 35.49 35.50 33.92 34.19 710,631 -0.37(-1.07%)
Apr 26, 2018 34.03 34.90 33.46 34.56 523,106 +0.92(+2.73%)
Apr 25, 2018 34.62 34.67 32.71 33.64 987,845 -0.97(-2.80%)
Apr 24, 2018 34.60 35.44 34.08 34.61 1,344,255 -0.03(-0.09%)
Apr 23, 2018 33.38 35.15 33.12 34.64 1,395,531 +1.39(+4.18%)
Apr 20, 2018 32.92 33.30 32.49 33.25 857,332 +0.27(+0.82%)
Apr 19, 2018 33.07 33.89 32.64 32.98 834,994 -0.37(-1.11%)
Apr 18, 2018 33.68 33.91 32.88 33.35 595,697 -0.36(-1.07%)
Apr 17, 2018 32.88 34.77 32.71 33.71 935,951 +1.04(+3.18%)
Apr 16, 2018 32.59 33.40 32.33 32.67 495,605 +0.34(+1.05%)
Apr 13, 2018 32.57 32.58 31.30 32.33 591,547 -0.14(-0.43%)
Apr 12, 2018 32.51 33.05 32.28 32.47 512,753 +0.27(+0.84%)
Apr 11, 2018 31.56 32.74 31.56 32.20 516,917 +0.50(+1.58%)
Apr 10, 2018 32.02 32.99 31.45 31.70 956,378 +0.35(+1.12%)
Apr 09, 2018 31.38 31.73 30.92 31.35 679,867 +0.44(+1.42%)
Apr 06, 2018 31.78 32.21 30.46 30.91 706,040 -1.29(-4.01%)
Apr 05, 2018 33.35 33.42 31.98 32.20 680,193 -0.91(-2.75%)
Apr 04, 2018 31.46 33.29 31.20 33.11 1,068,280 +1.11(+3.47%)
Apr 03, 2018 31.49 32.32 30.77 32.00 808,527 +0.81(+2.60%)
Apr 02, 2018 32.70 32.96 30.71 31.19 960,100 -1.47(-4.50%)
Mar 29, 2018 32.66 32.66 32.66 0 +0.61(+1.90%)
Mar 28, 2018 31.13 32.38 30.68 32.05 979,309 +1.09(+3.52%)
Mar 27, 2018 32.50 32.58 30.70 30.96 852,585 -1.28(-3.97%)
Mar 26, 2018 31.34 32.36 30.68 32.24 974,723 +1.67(+5.46%)
Mar 23, 2018 31.57 32.31 30.37 30.57 1,176,389 -1.13(-3.56%)
Mar 22, 2018 32.80 33.74 31.57 31.70 1,617,215 -1.63(-4.89%)
Mar 21, 2018 32.51 33.65 32.44 33.33 1,337,932 +0.95(+2.93%)
Mar 20, 2018 33.41 33.59 32.20 32.38 1,751,186 -1.03(-3.08%)
Mar 19, 2018 34.64 34.76 33.03 33.41 1,484,015 -1.42(-4.08%)
Mar 16, 2018 36.04 36.11 34.78 34.83 1,707,162 -1.28(-3.54%)
Mar 15, 2018 36.62 36.70 35.70 36.11 863,361 -0.27(-0.74%)
Mar 14, 2018 36.82 37.00 35.84 36.38 1,013,343 -0.07(-0.19%)
Mar 13, 2018 38.40 38.40 35.93 36.45 1,455,289 -1.58(-4.15%)
Mar 12, 2018 38.47 38.79 33.26 38.03 4,377,276 -0.40(-1.04%)
Mar 09, 2018 39.37 39.75 38.33 38.43 1,043,038 -0.62(-1.59%)
Mar 08, 2018 37.99 39.40 37.81 39.05 1,205,819 +1.27(+3.36%)
Mar 07, 2018 38.80 37.78 1,539,079 +0.49(+1.31%)
Mar 06, 2018 35.35 38.39 34.73 37.29 2,477,721 +2.31(+6.60%)
Mar 05, 2018 34.00 35.23 33.03 34.98 1,668,513 +0.73(+2.13%)
Mar 02, 2018 31.20 34.62 30.55 34.25 3,076,235 +2.69(+8.52%)
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.