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 (%)
Sep 30, 2019 26.86 27.37 26.41 26.82 762,565 +0.01(+0.04%)
Sep 27, 2019 27.47 27.81 26.43 26.81 850,100 -0.65(-2.37%)
Sep 26, 2019 29.11 29.20 27.27 27.46 1,100,298 -1.64(-5.64%)
Sep 25, 2019 28.75 29.46 28.45 29.10 818,225 +0.22(+0.76%)
Sep 24, 2019 29.63 29.71 28.46 28.88 809,648 -0.70(-2.37%)
Sep 23, 2019 30.38 30.71 29.53 29.58 653,057 -0.79(-2.60%)
Sep 20, 2019 30.18 30.72 29.88 30.37 2,766,600 +0.15(+0.50%)
Sep 19, 2019 30.01 31.15 29.67 30.22 642,363 +0.08(+0.27%)
Sep 18, 2019 30.77 30.88 29.80 30.14 604,802 -0.63(-2.05%)
Sep 17, 2019 31.25 31.38 30.04 30.77 498,445 -0.38(-1.22%)
Sep 16, 2019 30.47 31.36 30.24 31.15 723,298 +0.47(+1.53%)
Sep 13, 2019 30.63 31.52 30.46 30.68 1,198,700 +0.22(+0.72%)
Sep 12, 2019 30.99 31.22 30.37 30.46 845,829 -0.34(-1.10%)
Sep 11, 2019 30.30 30.87 29.88 30.80 1,108,986 +0.84(+2.80%)
Sep 10, 2019 27.50 29.99 27.17 29.96 1,539,953 +2.27(+8.20%)
Sep 09, 2019 28.50 28.51 27.25 27.69 1,082,773 -0.79(-2.77%)
Sep 06, 2019 28.78 29.06 28.34 28.48 959,800 -0.34(-1.18%)
Sep 05, 2019 28.80 28.98 28.19 28.82 695,485 +0.42(+1.48%)
Sep 04, 2019 27.77 28.44 27.71 28.40 1,650,991 +0.04(+0.14%)
Sep 03, 2019 29.00 29.21 28.15 28.36 999,078 -0.70(-2.41%)
Aug 30, 2019 29.53 29.57 28.93 29.06 587,000 -0.36(-1.22%)
Aug 29, 2019 28.91 29.48 28.30 29.42 639,343 +0.83(+2.90%)
Aug 28, 2019 28.03 28.89 27.85 28.59 660,356 +0.44(+1.56%)
Aug 27, 2019 28.34 28.44 27.56 28.15 1,183,508 +0.06(+0.21%)
Aug 26, 2019 28.08 28.46 27.57 28.09 977,543 +0.29(+1.04%)
Aug 23, 2019 28.87 29.40 27.75 27.80 1,260,200 -1.01(-3.51%)
Aug 22, 2019 28.89 29.30 28.29 28.81 806,604 -0.09(-0.31%)
Aug 21, 2019 29.06 29.23 28.41 28.90 927,054 +0.01(+0.03%)
Aug 20, 2019 29.85 29.85 28.71 28.89 982,327 -1.06(-3.54%)
Aug 19, 2019 30.85 30.85 29.88 29.95 869,453 -0.46(-1.51%)
Aug 16, 2019 30.89 31.18 29.45 30.41 1,483,200 -0.11(-0.36%)
Aug 15, 2019 30.92 31.64 30.49 30.52 1,998,957 -0.07(-0.23%)
Aug 14, 2019 29.25 31.35 29.05 30.59 6,022,780 +0.26(+0.86%)
Aug 13, 2019 29.40 30.63 28.75 30.33 2,232,417 -0.30(-0.98%)
Aug 12, 2019 30.85 31.43 30.20 30.63 966,298 -0.31(-1.00%)
Aug 09, 2019 30.25 31.73 30.20 30.94 1,506,300 +0.58(+1.91%)
Aug 08, 2019 27.95 30.70 27.53 30.36 3,853,507 +3.22(+11.86%)
Aug 07, 2019 26.02 27.28 25.65 27.14 1,612,618 +1.07(+4.10%)
Aug 06, 2019 25.83 26.57 25.56 26.07 1,351,678 +0.64(+2.52%)
Aug 05, 2019 24.33 25.97 23.91 25.43 1,514,891 +0.63(+2.54%)
Aug 02, 2019 25.32 25.50 24.20 24.80 1,348,800 -0.70(-2.75%)
Aug 01, 2019 26.67 27.18 25.28 25.50 985,154 -1.18(-4.42%)
Jul 31, 2019 26.95 27.18 26.28 26.68 960,079 -0.23(-0.85%)
Jul 30, 2019 25.89 26.95 25.89 26.91 809,866 +0.81(+3.10%)
Jul 29, 2019 26.50 26.61 25.45 26.10 790,247 -0.45(-1.69%)
Jul 26, 2019 26.14 26.89 26.14 26.55 639,300 +0.52(+2.00%)
Jul 25, 2019 26.77 26.80 26.00 26.03 799,558 -0.85(-3.16%)
Jul 24, 2019 26.88 27.23 26.53 26.88 396,637 -0.12(-0.44%)
Jul 23, 2019 26.82 27.35 26.51 27.00 550,061 +0.29(+1.09%)
Jul 22, 2019 26.83 27.03 26.40 26.71 526,903 +0.07(+0.26%)
Jul 19, 2019 26.90 27.08 26.58 26.64 750,300 -0.24(-0.89%)
Jul 18, 2019 25.79 26.99 25.79 26.88 772,059 +0.99(+3.82%)
Jul 17, 2019 25.66 26.14 25.26 25.89 684,704 +0.21(+0.82%)
Jul 16, 2019 26.11 26.12 25.64 25.68 603,008 -0.40(-1.53%)
Jul 15, 2019 26.11 26.45 25.88 26.08 674,719 +0.01(+0.04%)
Jul 12, 2019 26.05 26.15 25.60 26.07 872,100 -0.09(-0.34%)
Jul 11, 2019 26.91 26.91 25.65 26.16 1,015,586 -0.59(-2.21%)
Jul 10, 2019 26.58 27.03 26.11 26.75 912,931 +0.20(+0.75%)
Jul 09, 2019 25.83 26.58 25.79 26.55 505,456 +0.57(+2.19%)
Jul 08, 2019 26.09 26.49 25.89 25.98 729,249 -0.40(-1.52%)
Jul 05, 2019 26.36 26.52 25.95 26.38 593,900 -0.10(-0.38%)
Jul 03, 2019 26.21 26.52 25.85 26.48 436,800 +0.33(+1.26%)
Jul 02, 2019 26.78 26.78 25.69 26.15 854,851 -0.67(-2.50%)
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.