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, 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%)
Mar 01, 2018 31.99 33.30 30.10 31.56 9,229,223 -10.76(-25.43%)
Feb 28, 2018 45.13 45.51 42.31 42.32 1,525,166 -2.80(-6.21%)
Feb 27, 2018 45.42 45.90 44.97 45.12 691,385 -0.54(-1.18%)
Feb 26, 2018 46.28 46.28 45.03 45.66 537,496 -0.16(-0.35%)
Feb 23, 2018 45.51 46.05 44.10 45.82 847,875 +0.80(+1.78%)
Feb 22, 2018 44.95 44.95 44.61 45.02 775,191 +0.11(+0.24%)
Feb 21, 2018 44.00 46.40 43.37 44.91 2,755,536 -3.31(-6.86%)
Feb 20, 2018 47.52 50.20 47.52 48.22 678,254 +0.53(+1.11%)
Feb 16, 2018 47.69 47.69 47.69 0 -0.27(-0.56%)
Feb 15, 2018 47.77 48.34 47.47 47.96 504,095 +0.70(+1.48%)
Feb 14, 2018 44.62 47.42 44.36 47.26 775,473 +2.16(+4.79%)
Feb 13, 2018 46.18 46.19 44.88 45.10 648,620 -1.60(-3.43%)
Feb 12, 2018 44.63 47.34 44.63 46.70 714,014 +2.29(+5.16%)
Feb 09, 2018 45.10 45.72 41.37 44.41 1,288,921 -0.22(-0.49%)
Feb 08, 2018 47.11 47.65 44.61 44.63 1,038,321 -2.48(-5.26%)
Feb 07, 2018 47.96 48.00 47.01 47.11 648,083 -1.04(-2.16%)
Feb 06, 2018 45.65 48.24 45.10 48.15 1,160,676 +0.76(+1.60%)
Feb 05, 2018 49.49 49.90 46.24 47.39 936,758 -2.49(-4.99%)
Feb 02, 2018 52.01 52.72 49.63 49.88 995,387 -2.54(-4.85%)
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.