PTLA

Portola Pharmaceuticals, Inc. Historical Stock Prices

$29.56
*  
2.19
8%
Get PTLA Alerts
*Delayed - data as of Dec. 17, 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

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

Results for: 3 Month, From 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  27.50  29.68  27.48  29.56 362,663
12/17/2014 27.5 29.68 27.48 29.56 362,771
12/16/2014 26.8 28.64 26.8 27.37 249,964
12/15/2014 28.56 29 26.76 27.37 320,141
12/12/2014 28.15 29.44 27.8 28.27 346,186
12/11/2014 28.47 29.47 28 28.54 263,487
12/10/2014 29.59 29.9 28.15 28.17 350,346
12/09/2014 28.15 29.945 28 29.61 386,680
12/08/2014 29.5 29.99 28.27 28.41 513,995
12/05/2014 28.77 29.65 28.77 29.59 323,726
12/04/2014 28.78 29.36 28.3141 28.74 361,442
12/03/2014 29.04 29.04 28.05 28.79 231,418
12/02/2014 27.75 29.17 27.75 29.12 334,714
12/01/2014 28.22 28.6 27.68 27.75 281,182
11/28/2014 29.07 29.07 28.02 28.12 131,617
11/26/2014 28.37 29.31 28.34 28.92 433,384
11/25/2014 28.35 28.5 28.02 28.36 164,682
11/24/2014 27.46 28.26 27.38 28.17 268,295
11/21/2014 27.56 27.637 27 27.35 166,943
11/20/2014 26.46 27.22 26.1301 27.18 155,583
11/19/2014 27.34 27.34 26.32 26.56 232,753
11/18/2014 26.98 27.55 26.51 27.29 269,040
11/17/2014 27.07 27.07 26.29 26.86 392,547
11/14/2014 26.57 26.81 26.45 26.57 235,677
11/13/2014 27.33 27.72 26.3 26.67 289,529
11/12/2014 27.11 27.9687 26.95 27.74 270,651
11/11/2014 27.7 27.98 26.89 27.25 231,462
11/10/2014 27.57 27.67 27.04 27.65 202,317
11/07/2014 27.79 27.85 26.99 27.39 196,783
11/06/2014 26.98 27.82 26.53 27.72 215,699
11/05/2014 28.13 28.13 26.68 26.85 222,756
11/04/2014 28.15 28.37 27.5 27.89 240,170
11/03/2014 28.58 28.99 27.98 28.18 236,678
10/31/2014 29 29 28.25 28.5 1,334,424
10/30/2014 28.42 28.87 28.24 28.35 235,666
10/29/2014 28.41 28.74 27.75 28.52 259,969
10/28/2014 28.02 29.46 28.02 28.44 395,300
10/27/2014 27.38 28.0645 26.75 27.86 150,544
10/24/2014 27.41 27.78 27.06 27.54 212,333
10/23/2014 26.71 27.88 26.63 27.29 391,114
10/22/2014 26.88 27.15 26.18 26.48 181,450
10/21/2014 27.37 27.415 26.5 26.88 149,248
10/20/2014 25.83 27.42 25.83 27.21 326,008
10/17/2014 26.5 26.817 25.82 25.9 190,750
10/16/2014 25.43 26.34 25.01 25.9 403,260
10/15/2014 25.02 26.075 24.752 25.82 354,104
10/14/2014 26.62 26.77 25.09 25.61 508,202
10/13/2014 25.73 26.94 25.36 26.03 532,564
10/10/2014 26.4 27.2899 25.58 25.63 596,812
10/09/2014 27.85 28.39 26.42 26.55 717,806
10/08/2014 26.38 27.785 25.5 27.26 522,241
10/07/2014 27.49 27.639 26.4 26.4 390,548
10/06/2014 27.87 28.16 26.88 27.65 544,328
10/03/2014 26.3 27.75 26 27.6 2,175,935
10/02/2014 29.12 29.12 26.289 26.5 671,495
10/01/2014 27.02 29.48 26.93 29.32 1,540,836
09/30/2014 25.92 26.64 25.23 25.28 569,958
09/29/2014 25.92 26.79 25.454 25.98 145,684
09/26/2014 26.49 26.94 26.08 26.36 257,155
09/25/2014 27.23 27.91 26.26 26.38 257,175
09/24/2014 26.48 27.3 26.01 27.25 160,458
09/23/2014 26.02 27.09 25.914 26.29 217,773
09/22/2014 26.12 26.55 25.385 26.1 248,795
09/19/2014 26.96 27.36 25.9 26.31 1,201,848
09/18/2014 27.21 27.36 26.688 27.13 197,146
09/17/2014 27.55 28.07 26.9 27.01 320,090
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?