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 (%)
Apr 29, 2016 24.41 24.94 23.43 23.76 609,370 -0.80(-3.26%)
Apr 28, 2016 24.45 25.38 24.27 24.56 552,470 -0.12(-0.49%)
Apr 27, 2016 25.03 25.34 24.05 24.68 572,507 -0.44(-1.75%)
Apr 26, 2016 25.41 25.64 24.49 25.12 718,439 -0.41(-1.61%)
Apr 25, 2016 25.34 25.60 24.75 25.53 456,084 +0.02(+0.08%)
Apr 22, 2016 24.94 25.59 24.65 25.51 455,043 +0.45(+1.80%)
Apr 21, 2016 24.76 25.41 24.30 25.06 718,265 +0.15(+0.60%)
Apr 20, 2016 24.24 25.08 24.13 24.91 710,155 +0.72(+2.98%)
Apr 19, 2016 24.26 24.55 23.60 24.19 728,336 -0.08(-0.33%)
Apr 18, 2016 24.22 24.30 23.58 24.27 441,582 +0.29(+1.21%)
Apr 15, 2016 23.78 24.07 23.26 23.98 421,625 +0.06(+0.25%)
Apr 14, 2016 24.15 24.30 23.60 23.92 491,857 -0.16(-0.66%)
Apr 13, 2016 23.86 24.35 23.57 24.08 689,125 +0.41(+1.73%)
Apr 12, 2016 23.63 24.00 22.17 23.67 887,221 +0.40(+1.72%)
Apr 11, 2016 23.74 23.96 23.22 23.27 827,725 -0.39(-1.65%)
Apr 08, 2016 23.64 24.05 23.14 23.66 937,408 +0.36(+1.55%)
Apr 07, 2016 24.20 24.24 22.79 23.30 1,138,354 -0.87(-3.60%)
Apr 06, 2016 22.56 24.39 22.56 24.17 1,061,926 +1.69(+7.52%)
Apr 05, 2016 22.00 22.94 21.85 22.48 958,050 +0.29(+1.31%)
Apr 04, 2016 21.55 22.75 21.21 22.19 1,350,916 +0.90(+4.23%)
Apr 01, 2016 20.22 21.58 20.17 21.29 1,649,284 +0.89(+4.36%)
Mar 31, 2016 20.22 20.81 20.02 20.40 1,320,673 +0.20(+0.99%)
Mar 30, 2016 19.80 21.19 19.60 20.20 1,612,426 +0.49(+2.49%)
Mar 29, 2016 19.01 20.42 18.65 19.71 1,571,104 +0.70(+3.68%)
Mar 28, 2016 20.08 20.49 18.20 19.01 5,248,178 -1.26(-6.22%)
Mar 24, 2016 21.04 20.27 20.27 20.27 14,702,700 -8.35(-29.18%)
Mar 23, 2016 29.69 29.95 28.35 28.62 904,100 -0.77(-2.62%)
Mar 22, 2016 28.63 29.82 28.59 29.39 665,782 +0.55(+1.91%)
Mar 21, 2016 28.46 29.68 28.16 28.84 832,048 +0.34(+1.19%)
Mar 18, 2016 27.56 28.64 26.68 28.50 1,251,580 +1.07(+3.90%)
Mar 17, 2016 27.69 28.13 26.20 27.43 818,292 -0.23(-0.83%)
Mar 16, 2016 27.79 28.89 27.00 27.66 522,648 -0.35(-1.25%)
Mar 15, 2016 30.24 30.67 27.94 28.01 627,784 -2.50(-8.19%)
Mar 14, 2016 29.29 31.10 29.29 30.51 717,694 +1.07(+3.63%)
Mar 11, 2016 28.67 29.63 28.19 29.44 586,141 +1.24(+4.40%)
Mar 10, 2016 29.21 29.29 27.51 28.20 579,131 -0.79(-2.73%)
Mar 09, 2016 29.24 29.59 27.67 28.99 1,028,955 +0.04(+0.14%)
Mar 08, 2016 30.52 30.89 28.77 28.95 571,760 -1.56(-5.11%)
Mar 07, 2016 29.48 30.79 28.80 30.51 562,366 +0.80(+2.69%)
Mar 04, 2016 30.67 31.07 29.64 29.71 585,955 -1.04(-3.38%)
Mar 03, 2016 31.79 32.13 30.50 30.75 556,133 -0.89(-2.81%)
Mar 02, 2016 30.27 33.28 30.03 31.64 1,119,446 +1.44(+4.77%)
Mar 01, 2016 28.45 30.26 28.17 30.20 726,681 +2.03(+7.21%)
Feb 29, 2016 27.75 29.11 27.75 28.17 1,015,292 +0.38(+1.37%)
Feb 26, 2016 28.51 29.49 26.10 27.79 1,131,630 -0.44(-1.56%)
Feb 25, 2016 29.09 29.73 27.85 28.23 846,809 -0.62(-2.15%)
Feb 24, 2016 27.79 29.59 27.03 28.85 1,197,892 +0.85(+3.04%)
Feb 23, 2016 29.64 30.45 27.70 28.00 1,263,892 -2.04(-6.79%)
Feb 22, 2016 30.30 31.23 29.44 30.04 672,245 +0.34(+1.14%)
Feb 19, 2016 29.00 29.78 28.34 29.70 877,984 +0.50(+1.71%)
Feb 18, 2016 31.25 32.27 29.05 29.20 1,216,367 -2.22(-7.07%)
Feb 17, 2016 31.58 32.10 30.85 31.42 978,273 +0.42(+1.35%)
Feb 16, 2016 30.19 31.19 30.13 31.00 549,066 +1.16(+3.89%)
Feb 12, 2016 29.90 29.84 29.84 29.84 796,200 +0.88(+3.04%)
Feb 11, 2016 29.31 29.84 28.27 28.96 1,105,712 -1.11(-3.69%)
Feb 10, 2016 29.36 30.92 29.27 30.07 651,140 +1.02(+3.51%)
Feb 09, 2016 28.55 30.17 28.03 29.05 682,393 -0.04(-0.14%)
Feb 08, 2016 30.30 30.30 28.17 29.09 1,036,567 -1.88(-6.07%)
Feb 05, 2016 33.33 34.28 30.73 30.97 611,029 -2.55(-7.61%)
Feb 04, 2016 33.28 35.32 32.96 33.52 504,056 -0.01(-0.03%)
Feb 03, 2016 33.97 34.35 32.01 33.53 528,922 -0.25(-0.74%)
Feb 02, 2016 33.24 34.33 32.62 33.78 567,384 -0.03(-0.09%)
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.