PTLA

Portola Pharmaceuticals, Inc. Historical Stock Prices

$25.8
*  
0.18
0.7%
Get PTLA Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading PTLA now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  25.69  26.09  25.28  25.80 209,073
07/10/2014 25.26 26.12 25.2401 25.62 251,537
07/09/2014 26.81 26.96 25.49 26.19 298,041
07/08/2014 27.59 27.6 26.07 26.61 467,295
07/07/2014 30.5 30.5 27.38 27.51 585,244
07/03/2014 31.14 31.48 30.14 30.61 117,246
07/02/2014 30.18 31.18 30.11 30.89 367,351
07/01/2014 29.34 30.39 29.34 30.12 349,489
06/30/2014 29.29 29.535 28.76 29.18 266,299
06/27/2014 28.34 29.63 28.34 29.19 3,339,590
06/26/2014 28.4 28.795 28.26 28.48 248,536
06/25/2014 28.69 29.115 28.05 28.43 390,960
06/24/2014 29.42 30.02 28.7 28.79 473,587
06/23/2014 30.03 30.5 29.045 29.37 352,727
06/20/2014 29.93 30.28 29.59 29.92 416,793
06/19/2014 30.39 30.39 29.18 29.87 372,310
06/18/2014 28.19 30.585 27.96 30.37 966,728
06/17/2014 26.64 28.47 26.35 28.3 954,491
06/16/2014 25.74 26.85 25.66 26.77 356,552
06/13/2014 25.13 26.49 24.96 25.99 322,056
06/12/2014 24.36 25.25 24.36 25.01 307,837
06/11/2014 24.81 25.24 24.04 24.35 370,164
06/10/2014 23.52 24.27 23.16 24.01 217,696
06/09/2014 22.4 24.17 22.18 23.72 297,159
06/06/2014 22.37 22.55 22.07 22.47 463,319
06/05/2014 21.85 22.3499 21.62 22.26 360,715
06/04/2014 21.83 22.62 20.236 21.83 289,361
06/03/2014 21.72 22.24 21.34 21.89 165,800
06/02/2014 22.37 22.46 20.98 21.87 270,512
05/30/2014 22.79 22.88 21.74 22.16 314,815
05/29/2014 22.92 23.46 22.4 22.75 294,073
05/28/2014 21.79 22.96 21.37 22.88 313,318
05/27/2014 20.56 21.83 20.21 21.75 141,625
05/23/2014 21.16 21.16 20.28 20.39 188,082
05/22/2014 20.04 21.27 19.8 21.17 158,159
05/21/2014 20.45 20.85 19.59 20.01 214,569
05/20/2014 20.62 20.87 19.705 20.35 367,801
05/19/2014 20.07 20.89 20 20.62 323,451
05/16/2014 20.33 20.65 19.67 20.09 189,018
05/15/2014 22.03 22.44 20.56 20.89 199,054
05/14/2014 22.29 23.02 21.75 22.29 197,848
05/13/2014 23.64 24.468 22.38 22.46 249,066
05/12/2014 23.87 24.01 23.34 23.95 258,124
05/09/2014 23.02 24 22.73 23.8 149,699
05/08/2014 23.36 24.22 23 23.1 188,238
05/07/2014 23.81 24.05 22.8 23.49 173,933
05/06/2014 23.86 24.81 23.49 23.87 166,605
05/05/2014 23.43 24.07 23.2 23.92 103,071
05/02/2014 23.91 24.39 22.79 23.67 202,812
05/01/2014 23.32 24.35 22.54 23.75 146,761
04/30/2014 23.38 23.56 22.608 23.46 109,729
04/29/2014 23.1 24.15 22.43 23.41 124,406
04/28/2014 23.22 23.435 21.26 23.02 263,793
04/25/2014 24.79 24.79 22.91 23.05 152,406
04/24/2014 25.17 25.55 23.8 24.81 193,342
04/23/2014 25.86 26.15 24.61 24.99 315,043
04/22/2014 24.56 26.49 24.3 25.84 281,747
04/21/2014 23.81 24.47 23.35 24.39 146,016
04/17/2014 22.9 24.14 22.34 23.48 221,037
04/16/2014 22.37 23.09 22.24 22.96 175,412
04/15/2014 22.16 22.46 20.55 22.34 564,986
04/14/2014 21.13 22.33 21 22.1 573,148
04/11/2014 22.66 23.44 20.61 20.78 437,611
04/10/2014 24.45 25.4 22.61 22.95 352,268
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?