PTLA

Portola Pharmaceuticals, Inc. Historical Stock Prices

$47.44
*  
1.62
3.54%
Get PTLA Alerts
*Delayed - data as of Aug. 27, 2015  -  Find a broker to begin trading PTLA now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    PTLA Pre-Market
 
 
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 27-MAY-2015 TO 27-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  46.42  49.2399  46.14  47.44 384,043
08/27/2015 46.42 49.2399 46.14 47.44 384,983
08/26/2015 43.79 46.04 42.45 45.82 400,019
08/25/2015 45.43 45.594 42.56 42.79 408,392
08/24/2015 42.63 46.2599 40.1 42.76 470,094
08/21/2015 43.98 47.63 42.25 45.37 536,915
08/20/2015 47.18 47.76 45.23 45.38 443,194
08/19/2015 47.76 48.33 47.18 47.9 265,423
08/18/2015 48.86 49.615 48.14 48.31 160,538
08/17/2015 47.46 49.08 46.6 48.93 358,972
08/14/2015 49.22 49.85 47.1 47.97 450,659
08/13/2015 50.01 50.91 48.74 49.47 170,618
08/12/2015 49.26 50.68 47.54 49.72 389,198
08/11/2015 50.99 54.09 49.48 50.25 561,900
08/10/2015 50.57 51.93 50.25 51.47 318,907
08/07/2015 48.97 50.24 46.17 50.13 468,423
08/06/2015 50.14 51.58 48.7752 49.44 471,424
08/05/2015 52.07 53.23 49.8 50.27 380,607
08/04/2015 51.08 52 50.9 51.3 291,199
08/03/2015 49.93 51.11 49.6008 50.99 347,586
07/31/2015 49.2 50.7799 48.56 49.44 214,106
07/30/2015 48.6 49.36 47.07 48.91 236,079
07/29/2015 50.72 50.72 48.29 48.99 252,459
07/28/2015 48.57 50.1 47.6 50.08 439,683
07/27/2015 50.1 53.492 47.82 48.58 509,065
07/24/2015 52.12 53.08 50.26 50.71 322,060
07/23/2015 52.76 53.73 52.14 52.58 227,059
07/22/2015 50.73 52.79 50.5 52.74 263,343
07/21/2015 52.6 52.99 50.72 51.39 313,710
07/20/2015 53.28 53.45 51.62 52.8 224,849
07/17/2015 52 52.987 50.97 52.71 322,462
07/16/2015 50.51 51.92 49.8001 51.9 311,521
07/15/2015 49.37 51.37 48.53 49.96 717,005
07/14/2015 47.58 49.2499 47.48 48.87 269,870
07/13/2015 46.86 48.33 46.54 47.77 490,185
07/10/2015 46.14 46.65 45.67 46.44 255,298
07/09/2015 45.58 46.25 44.67 45.39 241,724
07/08/2015 45.77 46.18 44.5201 44.66 262,297
07/07/2015 46 46.4 45.06 46.31 219,850
07/06/2015 45.52 46.62 44.7301 45.99 258,785
07/02/2015 46.12 46.12 45.17 45.85 339,272
07/01/2015 46.44 47.07 44.9 45.93 414,413
06/30/2015 44.4 45.65 43.4355 45.55 407,345
06/29/2015 44.92 44.92 42.81 44.16 742,848
06/26/2015 46.18 46.19 44.24 45.58 429,320
06/25/2015 46.33 46.33 45.17 45.93 432,183
06/24/2015 48.59 48.59 45 46.35 709,761
06/23/2015 48.42 49.17 47.3 47.74 357,987
06/22/2015 45.07 49.37 44.59 48.27 674,136
06/19/2015 44.94 45.3099 44.39 44.69 1,101,749
06/18/2015 45.09 45.415 44.57 44.8 416,707
06/17/2015 44.14 44.9082 44.01 44.61 203,830
06/16/2015 44.1 45.31 43.85 44.39 264,110
06/15/2015 43.83 44.5767 43.46 44.43 233,985
06/12/2015 44.85 45.5 43.62 44.32 276,513
06/11/2015 44.11 44.97 44.11 44.94 329,200
06/10/2015 42.63 45 42.3201 43.79 678,378
06/09/2015 42.94 42.97 41.7065 42.43 359,004
06/08/2015 42 43.63 41.99 42.84 726,279
06/05/2015 40.51 42.33 40.08 42.25 287,851
06/04/2015 41.04 41.8 40.33 40.53 277,467
06/03/2015 40.17 41.47 39.73 41.46 279,190
06/02/2015 39.77 40.73 39.12 40.25 248,862
06/01/2015 41.61 41.8 39.71 40.01 374,681
05/29/2015 42 42.72 41.02 41.82 840,069
05/28/2015 41.18 42.46 39.71 42.09 692,776
05/27/2015 38.85 41.1 38.08 41.07 726,450
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?