Portola Pharmaceuticals Historical Data - PTLA

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
  -0.76 -2.62% 28.27 29.125 28.14 29.09 29.03 10:46:18
more quote information »

PTLA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week27.2329.7226.7728.06685,8781.043.82%
1 Month28.7431.4126.7728.77783,801-0.47-1.64%
3 Months28.9131.5225.559428.52766,580-0.64-2.21%
6 Months28.6931.7323.9128.18917,390-0.42-1.46%
1 Year19.4437.9514.8127.291,147,8148.8345.42%
3 Years19.2267.1014.8134.521,146,8669.0547.09%
5 Years27.5667.1014.8133.50933,6440.712.58%

PTLA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Nov 08 2019 28.45 0.07 0.25% 28.22 28.54 27.58 924,760
Nov 07 2019 28.38 -0.03 -0.11% 28.52 29.1832 28.19 806,909
Nov 06 2019 28.41 -2.08 -6.82% 30.70 31.25 27.77 2,990,890
Nov 05 2019 30.49 0.05 0.16% 30.46 31.41 30.09 860,844
Nov 04 2019 30.44 -0.18 -0.59% 30.91 31.095 30.27 604,956
Nov 01 2019 30.62 1.71 5.91% 29.24 30.85 28.79 1,097,736
Oct 31 2019 28.91 -0.89 -2.99% 29.70 29.80 28.64 631,344
Oct 30 2019 29.80 -0.05 -0.17% 29.80 29.935 29.47 406,665
Oct 29 2019 29.85 0.22 0.74% 29.64 29.89 29.15 467,058
Oct 28 2019 29.63 0.51 1.75% 29.10 29.90 29.08 479,725
Oct 25 2019 29.12 0.26 0.9% 29.05 29.46 28.74 507,005
Oct 24 2019 28.86 0.24 0.84% 28.74 28.98 28.30 553,953
Oct 23 2019 28.62 0.29 1.02% 28.45 28.94 28.19 451,698
Oct 22 2019 28.33 -0.03 -0.11% 28.45 28.98 28.04 309,442
Oct 21 2019 28.36 1.05 3.84% 27.59 28.63 27.40 662,119
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.