Portola Pharmaceuticals Historical Data - PTLA

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Portola Pharmaceuticals Inc PTLA NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 28.25 0.00 0.00 0.00 28.25 03:59:39
more quote information »

PTLA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week27.4629.5326.7228.34816,7810.792.88%
1 Month28.1329.7226.7228.28754,5980.120.43%
3 Months31.2531.4125.559428.35743,379-3.00-9.6%
6 Months27.2831.7323.9128.19914,8030.973.56%
1 Year20.7137.9514.8127.611,138,6337.5436.41%
3 Years18.4967.1014.8134.581,153,9239.7652.79%
5 Years29.5967.1014.8133.47938,939-1.34-4.53%

PTLA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 09 2019 28.25 -0.96 -3.29% 29.32 29.53 28.18 923,083
Dec 06 2019 29.21 0.86 3.03% 28.63 29.24 28.45 802,216
Dec 05 2019 28.35 0.02 0.07% 28.34 28.69 28.13 655,493
Dec 04 2019 28.33 0.54 1.94% 28.00 28.36 27.55 562,413
Dec 03 2019 27.79 0.11 0.4% 27.46 27.95 26.72 1,140,700
Dec 02 2019 27.68 -0.87 -3.05% 28.50 28.65 27.435 979,356
Nov 29 2019 28.55 -0.33 -1.14% 28.83 28.98 28.50 428,889
Nov 27 2019 28.88 0.35 1.23% 28.53 28.99 28.39 775,138
Nov 26 2019 28.53 -0.27 -0.94% 28.66 28.775 28.14 965,717
Nov 25 2019 28.80 0.36 1.27% 28.56 29.62 28.44 1,233,831
Nov 22 2019 28.44 -0.18 -0.63% 28.67 28.8382 28.09 315,459
Nov 21 2019 28.62 -0.41 -1.41% 29.09 29.125 27.93 812,926
Nov 20 2019 29.03 0.18 0.62% 28.98 29.72 28.79 827,386
Nov 19 2019 28.85 0.80 2.85% 28.21 29.33 28.19 685,573
Nov 18 2019 28.05 0.84 3.09% 27.10 28.18 27.10 612,660
Nov 15 2019 27.21 0.34 1.27% 27.13 27.77 26.77 675,438
Nov 14 2019 26.87 -0.50 -1.83% 27.23 28.00 26.8691 628,334
Nov 13 2019 27.37 -0.31 -1.12% 27.50 28.0689 27.14 602,306
Nov 12 2019 27.68 -0.37 -1.32% 28.13 28.50 27.58 721,035
Nov 11 2019 28.05 -0.40 -1.41% 28.48 28.505 27.67 591,442
See More Historical Prices »


Your Recent History
NASDAQ
PTLA
Portola Ph..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.