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 (%)
Jan 30, 2015 29.75 30.41 28.25 28.43 385,530 -1.36(-4.57%)
Jan 29, 2015 29.93 29.97 29.26 29.79 275,190 +0.09(+0.30%)
Jan 28, 2015 30.00 30.25 29.11 29.70 439,911 -0.02(-0.07%)
Jan 27, 2015 28.96 30.00 28.00 29.72 312,158 +0.08(+0.27%)
Jan 26, 2015 27.99 29.75 27.79 29.64 320,440 +1.48(+5.26%)
Jan 23, 2015 28.07 28.60 27.64 28.16 302,412 +0.16(+0.57%)
Jan 22, 2015 27.20 28.03 26.50 28.00 260,572 +1.09(+4.05%)
Jan 21, 2015 27.80 27.99 26.55 26.91 261,786 -0.88(-3.17%)
Jan 20, 2015 27.40 28.64 26.67 27.79 253,987 +0.50(+1.83%)
Jan 16, 2015 26.49 27.35 26.26 27.29 205,072 +0.72(+2.71%)
Jan 15, 2015 27.33 27.76 26.49 26.57 267,192 -0.76(-2.78%)
Jan 14, 2015 27.71 28.20 27.05 27.33 265,675 -0.71(-2.53%)
Jan 13, 2015 29.03 29.10 27.32 28.04 367,697 -0.63(-2.20%)
Jan 12, 2015 30.64 30.90 28.32 28.67 451,665 -1.66(-5.47%)
Jan 09, 2015 32.29 32.49 29.35 30.33 970,024 +2.01(+7.10%)
Jan 08, 2015 28.00 28.34 27.40 28.32 209,077 +0.67(+2.42%)
Jan 07, 2015 27.35 27.71 26.76 27.65 254,968 +0.59(+2.18%)
Jan 06, 2015 27.88 28.26 26.56 27.06 421,105 -0.76(-2.73%)
Jan 05, 2015 28.38 28.40 27.70 27.82 389,246 -0.69(-2.42%)
Jan 02, 2015 28.64 29.08 28.30 28.51 167,650 +0.19(+0.67%)
Dec 31, 2014 28.59 28.32 28.32 28.32 189,900 -0.24(-0.84%)
Dec 30, 2014 28.54 29.00 28.22 28.56 201,669 -0.12(-0.42%)
Dec 29, 2014 29.08 29.63 28.34 28.68 105,258 -0.44(-1.51%)
Dec 26, 2014 28.61 29.27 28.16 29.12 88,923 +0.77(+2.72%)
Dec 24, 2014 28.24 28.35 28.35 28.35 63,500 +0.21(+0.75%)
Dec 23, 2014 29.36 29.36 27.80 28.14 285,459 -0.88(-3.03%)
Dec 22, 2014 30.31 30.99 28.75 29.02 415,898 -1.69(-5.50%)
Dec 19, 2014 30.74 31.38 29.64 30.71 2,172,365 -0.34(-1.10%)
Dec 18, 2014 29.90 31.16 29.20 31.05 452,451 +1.49(+5.04%)
Dec 17, 2014 27.50 29.68 27.48 29.56 362,771 +2.19(+8.00%)
Dec 16, 2014 26.80 28.64 26.80 27.37 249,964 +0.00(+0.00%)
Dec 15, 2014 28.56 29.00 26.76 27.37 320,141 -0.90(-3.18%)
Dec 12, 2014 28.15 29.44 27.80 28.27 346,186 -0.27(-0.95%)
Dec 11, 2014 28.47 29.47 28.00 28.54 263,487 +0.37(+1.31%)
Dec 10, 2014 29.59 29.90 28.15 28.17 350,346 -1.44(-4.86%)
Dec 09, 2014 28.15 29.95 28.00 29.61 386,680 +1.20(+4.22%)
Dec 08, 2014 29.50 29.99 28.27 28.41 513,995 -1.18(-3.99%)
Dec 05, 2014 28.77 29.65 28.77 29.59 323,726 +0.85(+2.96%)
Dec 04, 2014 28.78 29.36 28.31 28.74 361,442 -0.05(-0.17%)
Dec 03, 2014 29.04 29.04 28.05 28.79 231,418 -0.33(-1.13%)
Dec 02, 2014 27.75 29.17 27.75 29.12 334,714 +1.37(+4.94%)
Dec 01, 2014 28.22 28.60 27.68 27.75 281,182 -0.37(-1.32%)
Nov 28, 2014 29.07 29.07 28.02 28.12 131,617 -0.80(-2.77%)
Nov 26, 2014 28.37 28.92 28.92 28.92 433,400 +0.56(+1.97%)
Nov 25, 2014 28.35 28.50 28.02 28.36 164,682 +0.19(+0.67%)
Nov 24, 2014 27.46 28.26 27.38 28.17 268,295 +0.82(+3.00%)
Nov 21, 2014 27.56 27.64 27.00 27.35 166,943 +0.17(+0.63%)
Nov 20, 2014 26.46 27.22 26.13 27.18 155,583 +0.62(+2.33%)
Nov 19, 2014 27.34 27.34 26.32 26.56 232,753 -0.73(-2.67%)
Nov 18, 2014 26.98 27.55 26.51 27.29 269,040 +0.43(+1.60%)
Nov 17, 2014 27.07 27.07 26.29 26.86 392,547 +0.29(+1.09%)
Nov 14, 2014 26.57 26.81 26.45 26.57 235,677 -0.10(-0.37%)
Nov 13, 2014 27.33 27.72 26.30 26.67 289,529 -1.07(-3.86%)
Nov 12, 2014 27.11 27.97 26.95 27.74 270,651 +0.49(+1.80%)
Nov 11, 2014 27.70 27.98 26.89 27.25 231,563 -0.40(-1.45%)
Nov 10, 2014 27.57 27.67 27.04 27.65 202,317 +0.26(+0.95%)
Nov 07, 2014 27.79 27.85 26.99 27.39 196,783 -0.33(-1.19%)
Nov 06, 2014 26.98 27.82 26.53 27.72 215,699 +0.87(+3.24%)
Nov 05, 2014 28.13 28.13 26.68 26.85 222,756 -1.04(-3.73%)
Nov 04, 2014 28.15 28.37 27.50 27.89 240,170 -0.29(-1.03%)
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.