Portola Pharmaceuticals Inc (PTLA) Historical Stock Data

Historical Data

In the past 30 trading days, PTLA is up 0.06% a day on average. There have been 21 days where Portola Pharmaceuticals Inc closed green and 9 days where PTLA closed red.

Date	Open	Close	Change	Low	High	Volume
2020-07-02	18.03	18.03	↑$0.00 (0.00%)	18.03	18.03	0
2020-07-01	18.00	18.03	↑$0.03 (0.17%)	17.99	18.07	8.09M
2020-06-30	17.98	17.99	↑$0.01 (0.06%)	17.97	17.99	1.54M
2020-06-29	17.96	17.97	↑$0.01 (0.06%)	17.96	17.99	1.59M
2020-06-26	17.96	17.97	↑$0.01 (0.06%)	17.96	17.98	2.08M
2020-06-25	17.97	17.98	↑$0.01 (0.06%)	17.95	17.98	1.46M
2020-06-24	17.94	17.95	↑$0.01 (0.06%)	17.94	17.97	865.40K
2020-06-23	17.96	17.95	↓$0.01 (-0.06%)	17.94	17.97	1.68M
2020-06-22	17.92	17.97	↑$0.05 (0.28%)	17.92	17.97	3.44M
2020-06-19	17.94	17.91	↓$0.03 (-0.17%)	17.90	17.95	2.43M
2020-06-18	17.94	17.94	↑$0.00 (0.00%)	17.92	17.96	1.15M
2020-06-17	17.93	17.94	↑$0.01 (0.06%)	17.93	17.96	1.43M
2020-06-16	17.96	17.94	↓$0.02 (-0.11%)	17.93	17.96	1.05M
2020-06-15	17.93	17.94	↑$0.01 (0.06%)	17.92	17.96	2.11M
2020-06-12	17.92	17.94	↑$0.02 (0.11%)	17.92	17.95	1.75M
2020-06-11	17.90	17.94	↑$0.04 (0.22%)	17.90	17.95	2.11M
2020-06-10	17.91	17.94	↑$0.03 (0.17%)	17.91	17.95	1.28M
2020-06-09	17.92	17.91	↓$0.01 (-0.06%)	17.89	17.93	1.69M
2020-06-08	17.91	17.90	↓$0.01 (-0.06%)	17.90	17.93	2.27M
2020-06-05	17.94	17.91	↓$0.03 (-0.17%)	17.91	17.95	1.60M
2020-06-04	17.90	17.92	↑$0.02 (0.11%)	17.90	17.95	1.55M
2020-06-03	17.94	17.93	↓$0.01 (-0.06%)	17.89	17.96	3.62M
2020-06-02	17.88	17.95	↑$0.07 (0.39%)	17.88	17.95	2.54M
2020-06-01	17.95	17.86	↓$0.09 (-0.50%)	17.85	17.96	1.36M
2020-05-29	17.83	17.95	↑$0.12 (0.67%)	17.80	17.98	5.44M
2020-05-28	17.84	17.85	↑$0.01 (0.06%)	17.84	17.88	1.96M
2020-05-27	17.82	17.89	↑$0.07 (0.39%)	17.72	17.89	5.01M
2020-05-26	17.82	17.82	↑$0.00 (0.00%)	17.80	17.85	2.54M
2020-05-22	17.85	17.83	↓$0.02 (-0.11%)	17.81	17.85	1.60M
2020-05-21	17.81	17.83	↑$0.02 (0.11%)	17.77	17.90	4.83M