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 (%)
Mar 31, 2020 7.290 7.410 6.980 7.130 1,062,892 -0.15(-2.06%)
Mar 30, 2020 6.990 7.340 6.700 7.280 1,217,933 +0.41(+5.97%)
Mar 27, 2020 6.800 7.060 6.470 6.870 3,098,800 -0.19(-2.69%)
Mar 26, 2020 7.000 7.440 6.850 7.060 1,333,933 +0.10(+1.44%)
Mar 25, 2020 7.170 7.300 6.750 6.960 1,376,208 -0.19(-2.66%)
Mar 24, 2020 7.030 7.210 6.585 7.150 2,023,589 +0.51(+7.68%)
Mar 23, 2020 6.990 7.580 6.480 6.640 2,117,025 -0.29(-4.18%)
Mar 20, 2020 7.350 7.560 6.810 6.930 2,576,500 -0.28(-3.88%)
Mar 19, 2020 6.580 7.350 6.310 7.210 2,539,316 +0.59(+8.91%)
Mar 18, 2020 5.380 6.870 5.380 6.620 1,903,812 +0.84(+14.53%)
Mar 17, 2020 6.160 6.370 5.310 5.780 2,501,059 -0.14(-2.36%)
Mar 16, 2020 6.000 6.730 5.600 5.920 2,453,842 -1.62(-21.49%)
Mar 13, 2020 7.510 7.720 6.210 7.540 1,880,100 +0.54(+7.71%)
Mar 12, 2020 7.820 8.010 6.990 7.000 2,411,659 -1.54(-18.03%)
Mar 11, 2020 8.880 9.045 8.320 8.540 1,418,025 -0.66(-7.17%)
Mar 10, 2020 8.800 9.200 8.250 9.200 1,481,567 +0.72(+8.49%)
Mar 09, 2020 8.650 9.320 8.450 8.480 1,472,856 -0.87(-9.30%)
Mar 06, 2020 9.580 10.20 9.110 9.350 1,550,600 -0.70(-6.97%)
Mar 05, 2020 10.07 10.32 9.910 10.05 1,255,165 -0.23(-2.24%)
Mar 04, 2020 10.00 10.30 9.650 10.28 1,460,547 +0.53(+5.44%)
Mar 03, 2020 9.860 10.23 9.640 9.750 1,780,187 -0.08(-0.81%)
Mar 02, 2020 10.19 10.40 9.420 9.830 2,344,199 -0.28(-2.77%)
Feb 28, 2020 10.01 10.29 9.800 10.11 2,635,500 -0.06(-0.59%)
Feb 27, 2020 10.30 11.11 9.780 10.17 4,312,859 -2.35(-18.77%)
Feb 26, 2020 12.75 12.99 12.24 12.52 2,043,166 -0.13(-1.03%)
Feb 25, 2020 13.11 13.42 12.63 12.65 1,322,426 -0.41(-3.14%)
Feb 24, 2020 13.13 13.23 12.66 13.06 1,244,607 -0.45(-3.33%)
Feb 21, 2020 13.45 13.54 13.20 13.51 1,227,900 +0.04(+0.30%)
Feb 20, 2020 13.53 13.63 13.33 13.47 944,329 -0.11(-0.81%)
Feb 19, 2020 13.65 13.78 13.50 13.58 725,551 -0.02(-0.15%)
Feb 18, 2020 13.61 13.73 13.50 13.60 972,320 -0.05(-0.37%)
Feb 14, 2020 13.41 13.71 13.40 13.65 758,300 +0.17(+1.26%)
Feb 13, 2020 13.56 13.71 13.39 13.48 537,979 -0.16(-1.17%)
Feb 12, 2020 13.58 14.00 13.10 13.64 898,542 +0.13(+0.96%)
Feb 11, 2020 14.25 14.29 13.49 13.51 999,478 -0.62(-4.39%)
Feb 10, 2020 13.15 14.19 12.94 14.13 1,358,245 +0.98(+7.45%)
Feb 07, 2020 13.65 13.71 13.13 13.15 938,200 -0.55(-4.01%)
Feb 06, 2020 14.39 14.53 13.59 13.70 984,753 -0.65(-4.50%)
Feb 05, 2020 14.48 14.73 13.92 14.35 1,297,974 -0.07(-0.52%)
Feb 04, 2020 13.67 14.54 13.67 14.42 1,585,511 +0.88(+6.50%)
Feb 03, 2020 12.76 13.55 12.67 13.54 1,155,254 +0.75(+5.86%)
Jan 31, 2020 12.86 13.03 12.63 12.79 1,423,900 -0.12(-0.93%)
Jan 30, 2020 13.01 13.12 12.62 12.91 1,864,496 -0.18(-1.38%)
Jan 29, 2020 13.08 13.39 13.05 13.09 652,305 -0.02(-0.15%)
Jan 28, 2020 13.26 13.55 13.05 13.11 1,139,261 -0.11(-0.83%)
Jan 27, 2020 13.29 13.58 13.01 13.22 1,247,841 -0.43(-3.15%)
Jan 24, 2020 13.70 13.81 13.37 13.65 1,697,500 -0.10(-0.73%)
Jan 23, 2020 13.96 14.02 13.54 13.75 1,380,886 -0.21(-1.50%)
Jan 22, 2020 14.03 14.31 13.89 13.96 1,294,366 -0.07(-0.50%)
Jan 21, 2020 14.33 14.45 13.85 14.03 1,957,121 -0.34(-2.37%)
Jan 17, 2020 14.84 14.85 14.25 14.37 1,766,000 -0.42(-2.84%)
Jan 16, 2020 14.96 15.20 14.29 14.79 2,090,729 -0.11(-0.74%)
Jan 15, 2020 14.29 14.93 14.15 14.90 2,307,782 +0.61(+4.27%)
Jan 14, 2020 13.89 14.50 13.42 14.29 3,788,647 +0.45(+3.25%)
Jan 13, 2020 14.77 14.77 13.76 13.84 4,995,192 -0.92(-6.23%)
Jan 10, 2020 14.57 15.20 13.50 14.76 19,901,000 -9.98(-40.34%)
Jan 09, 2020 24.10 24.85 23.73 24.74 2,604,327 +0.78(+3.26%)
Jan 08, 2020 24.02 24.16 23.57 23.96 579,303 -0.06(-0.25%)
Jan 07, 2020 23.86 24.38 23.64 24.02 762,597 -0.03(-0.12%)
Jan 06, 2020 23.90 24.13 23.00 24.05 953,895 +0.07(+0.29%)
Jan 03, 2020 23.27 24.33 23.11 23.98 989,000 +0.38(+1.61%)
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.