PTLA

Portola Pharmaceuticals, Inc. Historical Stock Prices

$29.7
*  
0.02
0.07%
Get PTLA Alerts
*Delayed - data as of Jan. 28, 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 28-OCT-2014 TO 28-JAN-2015

Date Open High Low Close / Last Volume
16:00  30  30.25  29.11  29.70 439,911
01/28/2015 30 30.25 29.11 29.7 439,911
01/27/2015 28.96 30 28 29.72 312,158
01/26/2015 27.99 29.75 27.79 29.64 320,440
01/23/2015 28.07 28.6 27.635 28.16 302,412
01/22/2015 27.2 28.03 26.5 28 260,572
01/21/2015 27.8 27.992 26.55 26.91 261,786
01/20/2015 27.4 28.64 26.67 27.79 253,987
01/16/2015 26.49 27.35 26.2601 27.29 205,072
01/15/2015 27.33 27.76 26.49 26.57 267,192
01/14/2015 27.71 28.2 27.05 27.33 265,675
01/13/2015 29.03 29.1 27.32 28.04 367,697
01/12/2015 30.64 30.9 28.315 28.67 451,665
01/09/2015 32.29 32.49 29.35 30.33 970,024
01/08/2015 28 28.34 27.4 28.32 209,077
01/07/2015 27.35 27.71 26.76 27.65 254,968
01/06/2015 27.88 28.26 26.56 27.06 421,105
01/05/2015 28.38 28.4 27.7 27.82 389,246
01/02/2015 28.64 29.08 28.3 28.51 167,650
12/31/2014 28.59 29.28 28.3 28.32 189,881
12/30/2014 28.54 29 28.22 28.56 201,669
12/29/2014 29.08 29.63 28.34 28.68 105,258
12/26/2014 28.61 29.27 28.16 29.12 88,923
12/24/2014 28.24 28.88 28.12 28.35 63,530
12/23/2014 29.36 29.36 27.8 28.14 285,459
12/22/2014 30.31 30.99 28.75 29.02 415,898
12/19/2014 30.74 31.38 29.64 30.71 2,172,365
12/18/2014 29.9 31.155 29.2 31.05 451,339
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
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?