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 30, 2014 23.38 23.56 22.61 23.46 109,727 +0.05(+0.21%)
Apr 29, 2014 23.10 24.15 22.43 23.41 124,406 +0.39(+1.69%)
Apr 28, 2014 23.22 23.43 21.26 23.02 263,793 -0.03(-0.13%)
Apr 25, 2014 24.79 24.79 22.91 23.05 152,406 -1.76(-7.09%)
Apr 24, 2014 25.17 25.55 23.80 24.81 193,266 -0.18(-0.72%)
Apr 23, 2014 25.86 26.15 24.61 24.99 314,778 -0.85(-3.29%)
Apr 22, 2014 24.56 26.49 24.30 25.84 281,747 +1.45(+5.95%)
Apr 21, 2014 23.81 24.47 23.35 24.39 145,652 +0.91(+3.88%)
Apr 17, 2014 22.90 23.48 23.48 23.48 221,000 +0.52(+2.26%)
Apr 16, 2014 22.37 23.09 22.24 22.96 175,146 +0.62(+2.78%)
Apr 15, 2014 22.16 22.46 20.55 22.34 564,986 +0.24(+1.09%)
Apr 14, 2014 21.13 22.33 21.00 22.10 572,186 +1.32(+6.35%)
Apr 11, 2014 22.66 23.44 20.61 20.78 437,611 -2.17(-9.46%)
Apr 10, 2014 24.45 25.40 22.61 22.95 350,716 -1.45(-5.94%)
Apr 09, 2014 24.45 24.57 24.01 24.40 204,721 +0.10(+0.41%)
Apr 08, 2014 25.27 25.67 24.08 24.30 239,174 -0.84(-3.34%)
Apr 07, 2014 25.19 25.72 24.69 25.14 276,646 -0.21(-0.83%)
Apr 04, 2014 26.14 26.23 24.83 25.35 418,796 -0.47(-1.82%)
Apr 03, 2014 26.06 26.18 24.97 25.82 251,403 -0.61(-2.31%)
Apr 02, 2014 26.52 26.65 25.94 26.43 250,709 +0.08(+0.30%)
Apr 01, 2014 26.08 26.50 25.71 26.35 532,641 +0.45(+1.74%)
Mar 31, 2014 25.13 25.93 25.09 25.90 115,411 +0.95(+3.81%)
Mar 28, 2014 25.55 25.97 24.55 24.95 436,062 -0.35(-1.38%)
Mar 27, 2014 25.08 25.83 24.57 25.30 241,101 +0.22(+0.88%)
Mar 26, 2014 26.05 26.25 25.00 25.08 595,941 -0.79(-3.05%)
Mar 25, 2014 25.83 26.17 25.11 25.87 322,221 +0.07(+0.27%)
Mar 24, 2014 28.09 28.09 25.03 25.80 354,814 -2.27(-8.09%)
Mar 21, 2014 28.74 28.74 27.10 28.07 718,252 -0.37(-1.30%)
Mar 20, 2014 28.41 28.73 27.87 28.44 181,418 +0.17(+0.60%)
Mar 19, 2014 28.35 29.00 27.77 28.27 310,958 -0.08(-0.28%)
Mar 18, 2014 27.63 28.41 27.29 28.35 209,441 +0.71(+2.57%)
Mar 17, 2014 27.27 27.94 26.93 27.64 346,241 +0.42(+1.54%)
Mar 14, 2014 27.12 27.39 26.78 27.22 216,239 -0.03(-0.11%)
Mar 13, 2014 27.52 27.90 27.05 27.25 413,733 -0.24(-0.87%)
Mar 12, 2014 27.31 27.50 26.85 27.49 459,072 -0.10(-0.36%)
Mar 11, 2014 26.01 27.88 25.99 27.59 460,503 +0.84(+3.14%)
Mar 10, 2014 25.71 26.90 25.08 26.75 281,973 +0.85(+3.28%)
Mar 07, 2014 25.45 26.84 25.39 25.90 890,985 +0.67(+2.66%)
Mar 06, 2014 25.01 25.83 24.65 25.23 603,107 +0.12(+0.48%)
Mar 05, 2014 25.00 25.78 24.61 25.11 499,161 -0.07(-0.28%)
Mar 04, 2014 23.97 25.56 23.53 25.18 609,979 +1.93(+8.30%)
Mar 03, 2014 24.66 24.69 23.00 23.25 485,683 -1.14(-4.67%)
Feb 28, 2014 25.90 26.56 23.95 24.39 907,116 -2.26(-8.48%)
Feb 27, 2014 26.48 26.99 26.21 26.65 284,282 +0.39(+1.49%)
Feb 26, 2014 26.98 26.98 25.40 26.26 305,411 -1.03(-3.77%)
Feb 25, 2014 27.11 28.06 26.74 27.29 181,997 +0.31(+1.15%)
Feb 24, 2014 27.32 28.40 26.85 26.98 257,084 +0.13(+0.48%)
Feb 21, 2014 25.59 26.98 25.43 26.85 161,038 +1.19(+4.64%)
Feb 20, 2014 25.76 26.00 25.24 25.66 251,716 +0.33(+1.30%)
Feb 19, 2014 26.50 27.47 25.15 25.33 293,138 -1.74(-6.43%)
Feb 18, 2014 27.06 28.50 26.66 27.07 132,686 +0.62(+2.34%)
Feb 14, 2014 26.60 26.45 26.45 26.45 150,300 -0.05(-0.19%)
Feb 13, 2014 25.62 26.58 25.62 26.50 122,112 +0.55(+2.12%)
Feb 12, 2014 25.48 26.14 25.14 25.95 115,544 +0.38(+1.49%)
Feb 11, 2014 25.69 25.84 25.38 25.57 134,707 -0.27(-1.04%)
Feb 10, 2014 25.73 26.34 25.57 25.84 124,135 +0.19(+0.74%)
Feb 07, 2014 25.02 25.98 24.96 25.65 184,707 +0.79(+3.18%)
Feb 06, 2014 24.80 25.76 24.56 24.86 309,100 +0.31(+1.26%)
Feb 05, 2014 25.20 26.56 24.30 24.55 196,889 -0.50(-2.00%)
Feb 04, 2014 25.06 25.63 24.00 25.05 339,280 +0.02(+0.08%)
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.