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 (%)
Mar 31, 2015 38.39 38.95 37.81 37.96 800,903 -0.54(-1.40%)
Mar 30, 2015 38.66 39.11 37.90 38.50 390,785 -0.16(-0.41%)
Mar 27, 2015 38.06 39.01 37.54 38.66 649,229 +1.02(+2.71%)
Mar 26, 2015 37.10 38.56 36.77 37.64 465,132 +0.54(+1.46%)
Mar 25, 2015 38.83 39.42 36.69 37.10 576,401 -1.50(-3.89%)
Mar 24, 2015 39.34 40.18 38.38 38.60 797,979 -0.91(-2.30%)
Mar 23, 2015 40.36 40.59 39.42 39.51 405,589 -1.49(-3.63%)
Mar 20, 2015 41.50 42.20 40.09 41.00 854,560 -0.40(-0.97%)
Mar 19, 2015 41.06 41.71 41.06 41.40 396,139 +0.49(+1.20%)
Mar 18, 2015 41.57 42.26 40.29 40.91 488,634 -0.78(-1.87%)
Mar 17, 2015 41.35 41.88 40.92 41.69 583,989 +0.05(+0.12%)
Mar 16, 2015 40.97 42.13 40.76 41.64 367,919 +0.94(+2.31%)
Mar 13, 2015 40.69 40.92 39.94 40.70 401,483 +0.01(+0.02%)
Mar 12, 2015 40.61 40.79 40.00 40.69 520,435 +0.30(+0.74%)
Mar 11, 2015 40.19 40.84 39.68 40.39 735,641 +0.50(+1.25%)
Mar 10, 2015 40.28 40.48 39.25 39.89 1,507,408 -2.42(-5.72%)
Mar 09, 2015 41.75 42.67 41.26 42.31 390,087 +0.59(+1.41%)
Mar 06, 2015 41.86 42.38 41.18 41.72 295,226 -0.13(-0.31%)
Mar 05, 2015 42.15 43.01 41.59 41.85 537,505 -1.03(-2.40%)
Mar 04, 2015 40.96 43.63 41.20 42.88 511,673 +1.68(+4.08%)
Mar 03, 2015 40.74 42.09 40.54 41.20 393,218 +0.44(+1.08%)
Mar 02, 2015 39.43 41.76 39.00 40.76 720,852 +2.68(+7.04%)
Feb 27, 2015 38.64 38.64 37.45 38.08 214,408 -0.56(-1.45%)
Feb 26, 2015 38.55 38.69 37.06 38.64 398,592 +0.09(+0.23%)
Feb 25, 2015 38.12 39.84 38.04 38.55 372,996 +0.59(+1.55%)
Feb 24, 2015 39.40 39.98 36.91 37.96 491,954 -1.29(-3.29%)
Feb 23, 2015 37.84 40.55 37.84 39.25 639,538 +1.47(+3.89%)
Feb 20, 2015 37.77 38.20 37.19 37.78 236,367 +0.13(+0.35%)
Feb 19, 2015 38.12 38.12 36.78 37.65 326,307 +0.19(+0.51%)
Feb 18, 2015 37.02 37.97 36.30 37.46 609,727 +0.44(+1.19%)
Feb 17, 2015 35.00 37.26 34.96 37.02 546,723 +2.06(+5.89%)
Feb 13, 2015 32.02 34.96 34.96 34.96 968,300 +3.13(+9.83%)
Feb 12, 2015 31.00 31.94 30.80 31.83 322,474 +1.02(+3.31%)
Feb 11, 2015 30.66 31.39 30.43 30.81 452,556 -0.01(-0.03%)
Feb 10, 2015 30.02 31.02 29.73 30.82 546,342 +1.02(+3.42%)
Feb 09, 2015 30.57 31.19 29.74 29.80 418,078 -1.03(-3.34%)
Feb 06, 2015 29.93 31.61 29.02 30.83 935,148 +3.33(+12.11%)
Feb 05, 2015 27.88 28.39 27.21 27.50 312,494 -0.13(-0.47%)
Feb 04, 2015 28.06 28.12 26.92 27.63 183,677 -0.66(-2.33%)
Feb 03, 2015 27.89 28.50 27.11 28.29 263,472 +0.54(+1.95%)
Feb 02, 2015 28.42 28.79 27.26 27.75 323,810 -0.68(-2.39%)
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%)
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.