PTLA

Portola Pharmaceuticals, Inc. Historical Stock Prices

$41.07
*  
2.53
6.56%
Get PTLA Alerts
*Delayed - data as of May 27, 2015  -  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 27-FEB-2015 TO 27-MAY-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  38.85  41.10  38.08  41.07 726,450
05/27/2015 38.85 41.1 38.08 41.07 726,450
05/26/2015 37.72 38.7299 37.5 38.54 380,057
05/22/2015 37.45 38.3 37.2 37.73 261,035
05/21/2015 37.5 37.7 36.77 37.61 138,425
05/20/2015 37.1 37.5 36.605 37.49 226,491
05/19/2015 37.81 38 36.51 36.83 285,159
05/18/2015 36.9 37.89 36.44 37.66 189,615
05/15/2015 37.63 37.94 37.03 37.21 181,045
05/14/2015 37.61 38.17 36.07 37.56 262,802
05/13/2015 37.87 38.73 37.04 37.54 241,148
05/12/2015 37.69 38.45 37.26 37.85 256,016
05/11/2015 38.72 38.83 37.93 37.99 255,561
05/08/2015 37.72 38.84 37.262 38.31 259,243
05/07/2015 37.82 38.504 36.32 37.13 276,526
05/06/2015 36.46 37.62 35.78 37.49 378,169
05/05/2015 37.09 37.745 35.97 36.19 303,295
05/04/2015 37.61 38.5 36.69 37.45 289,343
05/01/2015 36.06 37.72 36.06 37.64 358,319
04/30/2015 36.26 36.26 35.06 35.69 465,008
04/29/2015 35.95 37.58 35 36.51 248,004
04/28/2015 37.77 38.43 35.87 36.19 510,385
04/27/2015 38.82 39.11 36.48 37.61 386,463
04/24/2015 39.41 39.7467 38.46 38.51 138,935
04/23/2015 38.45 39.45 38.13 39.36 117,342
04/22/2015 38.95 39.365 37.71 38.48 225,365
04/21/2015 39.22 39.5 38.49 38.95 214,215
04/20/2015 38.53 39.15 38.02 39.11 250,089
04/17/2015 39.65 39.9 37.7 38.4 391,333
04/16/2015 39.51 40.665 39.4 40.21 366,904
04/15/2015 38.69 39.75 38.41 39.45 295,301
04/14/2015 38.51 38.94 37.8 38.42 242,150
04/13/2015 38.71 39.41 38.36 38.51 251,238
04/10/2015 38.44 38.94 38.2101 38.79 197,084
04/09/2015 38.91 39.42 37.34 38.04 301,063
04/08/2015 38.36 39.46 37.65 38.81 299,634
04/07/2015 37.7 39.09 37.44 37.87 337,730
04/06/2015 36.83 37.885 36.82 37.76 337,948
04/02/2015 38.22 38.893 36.9 37.24 349,251
04/01/2015 38.02 38.3997 35.7352 38.11 724,539
03/31/2015 38.39 38.95 37.815 37.96 800,903
03/30/2015 38.66 39.11 37.9 38.5 390,785
03/27/2015 38.06 39.01 37.54 38.66 649,229
03/26/2015 37.1 38.56 36.775 37.64 465,132
03/25/2015 38.83 39.42 36.69 37.1 576,401
03/24/2015 39.34 40.18 38.38 38.6 796,665
03/23/2015 40.36 40.585 39.42 39.51 405,589
03/20/2015 41.5 42.2 40.09 41 854,560
03/19/2015 41.06 41.71 41.06 41.4 394,807
03/18/2015 41.57 42.2568 40.29 40.91 488,634
03/17/2015 41.35 41.88 40.92 41.69 583,989
03/16/2015 40.97 42.13 40.76 41.64 367,919
03/13/2015 40.69 40.92 39.94 40.7 401,483
03/12/2015 40.61 40.79 40 40.69 520,435
03/11/2015 40.19 40.84 39.68 40.39 735,641
03/10/2015 40.28 40.48 39.25 39.89 1,507,408
03/09/2015 41.75 42.67 41.26 42.31 390,087
03/06/2015 41.86 42.38 41.18 41.72 295,226
03/05/2015 42.15 43.01 41.59 41.85 537,505
03/04/2015 40.96 43.63 40.72 42.88 511,673
03/03/2015 40.74 42.0865 40.54 41.2 393,218
03/02/2015 39.43 41.76 39 40.76 720,852
02/27/2015 38.64 38.64 37.45 38.08 213,622
*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?