Quantcast
PTLA

Portola Pharmaceuticals, Inc. Common Stock Historical Stock Prices

$42.76
*  
1.35
3.26%
Get PTLA Alerts
*Delayed - data as of Jun. 19, 2018  -  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 18-MAR-2018 TO 18-JUN-2018

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 41.14 43.065 41.14 42.76 1,480,286
06/18/2018 39.8 41.43 39.68 41.41 1,229,608
06/15/2018 41.18 41.25 39.4 40.15 1,946,082
06/14/2018 41.545 41.545 40.16 41.51 1,726,386
06/13/2018 43.23 43.329 40.98 41.22 1,944,138
06/12/2018 43.16 43.82 42.11 43.3 1,012,071
06/11/2018 42.85 43.3833 42.08 42.9 605,357
06/08/2018 42.32 43.76 42.32 42.81 693,441
06/07/2018 44.54 45.08 42.06 42.39 1,149,743
06/06/2018 42.91 45.6 42.645 44.58 1,856,818
06/05/2018 40.51 42.68 40.51 42.47 1,246,904
06/04/2018 41.06 41.25 39.7 40.78 639,542
06/01/2018 40.21 41.01 39.8719 40.77 888,726
05/31/2018 40.23 40.6 39.68 40.15 552,051
05/30/2018 40.24 40.8 39.67 40.02 699,734
05/29/2018 40.54 40.83 39.29 40.21 1,486,277
05/25/2018 39.93 41.34 39.56 40.87 796,824
05/24/2018 39.44 40.04 38.881 40.01 862,929
05/23/2018 40.17 40.489 38.93 39.49 1,117,067
05/22/2018 40.82 40.8869 40.12 40.21 852,750
05/21/2018 41.74 42.05 40.63 40.95 1,072,139
05/18/2018 41.22 41.959 40.75 41.36 1,582,239
05/17/2018 40.81 41.14 40.32 40.97 884,596
05/16/2018 40.64 41 39.88 40.64 1,340,913
05/15/2018 41.76 41.88 40.28 40.61 2,095,029
05/14/2018 41.42 42.3 41 41.97 1,718,527
05/11/2018 40.68 41.7 40.35 41.15 1,398,746
05/10/2018 43.62 44 40.82 41.18 2,379,610
05/09/2018 42.24 42.96 41.54 42.28 1,924,599
05/08/2018 40.8 42.49 40.04 42.36 2,537,835
05/07/2018 43.35 43.85 40.15 40.76 3,993,713
05/04/2018 44.62 44.98 39.8 42.44 10,604,710
05/03/2018 34.6 35.5689 33.37 33.78 1,513,382
05/02/2018 35.52 35.66 34.43 34.6 1,188,330
05/01/2018 36.13 36.5625 34.88 35.66 1,597,531
04/30/2018 34.43 37.47 34.43 36.13 1,945,552
04/27/2018 35.49 35.5 33.92 34.19 710,131
04/26/2018 34.03 34.9 33.46 34.56 523,106
04/25/2018 34.62 34.67 32.71 33.64 987,845
04/24/2018 34.6 35.44 34.08 34.61 1,344,255
04/23/2018 33.38 35.1499 33.12 34.64 1,395,531
04/20/2018 32.92 33.3 32.49 33.25 856,832
04/19/2018 33.07 33.89 32.64 32.98 834,994
04/18/2018 33.68 33.91 32.88 33.35 594,102
04/17/2018 32.88 34.77 32.71 33.71 935,946
04/16/2018 32.59 33.4 32.33 32.67 495,605
04/13/2018 32.57 32.58 31.3 32.33 591,547
04/12/2018 32.51 33.05 32.28 32.47 512,753
04/11/2018 31.56 32.74 31.56 32.2 516,917
04/10/2018 32.02 32.9899 31.45 31.7 956,378
04/09/2018 31.38 31.73 30.92 31.35 679,501
04/06/2018 31.78 32.21 30.46 30.91 706,040
04/05/2018 33.35 33.42 31.98 32.2 680,193
04/04/2018 31.46 33.29 31.2 33.11 1,066,160
04/03/2018 31.49 32.32 30.77 32 808,527
04/02/2018 32.7 32.9588 30.71 31.19 960,100
03/29/2018 32.27 33.09 31.47 32.66 812,360
03/28/2018 31.13 32.38 30.68 32.05 979,309
03/27/2018 32.5 32.58 30.7 30.96 850,583
03/26/2018 31.34 32.36 30.68 32.24 974,719
03/23/2018 31.57 32.31 30.37 30.57 1,176,238
03/22/2018 32.8 33.74 31.57 31.7 1,617,015
03/21/2018 32.51 33.65 32.44 33.33 1,337,932
03/20/2018 33.41 33.5899 32.2 32.38 1,751,111
03/19/2018 34.64 34.76 33.03 33.41 1,477,905
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for PTLA

Research Brokers before you trade

Want to trade FX?

Smart Portfolio