Historical Data for Portola Pharmaceuticals Inc. (PTLA)

$ 17.93   0.07 (+0.39%) Volume: 419.34k 10:30 AM EDT 2-Jun-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
06/02/20 17.88 17.94 17.88 17.93 419.34k 0.07 0.39% 17.93 7.52m 2,217
06/01/20 17.95 17.96 17.845 17.86 1.36m -0.09 -0.50% 17.86 24.28m 8,151
05/29/20 17.83 17.98 17.80 17.95 5.44m 0.10 0.56% 17.95 97.32m 15,133
05/28/20 17.84 17.88 17.84 17.85 1.96m -0.04 -0.22% 17.85 35.04m 9,569
05/27/20 17.82 17.89 17.72 17.89 5.01m 0.07 0.39% 17.89 89.3m 14,437
05/26/20 17.82 17.85 17.80 17.82 2.54m -0.01 -0.06% 17.82 45.21m 10,949
05/22/20 17.85 17.85 17.81 17.83 1.6m 0.00 0.00% 17.83 28.51m 8,587
05/21/20 17.81 17.90 17.77 17.83 4.83m 0.02 0.11% 17.83 86.11m 13,079
05/20/20 17.79 17.84 17.72 17.81 4.16m 0.06 0.34% 17.81 74.07m 13,138
05/19/20 17.81 17.83 17.70 17.75 4.74m -0.05 -0.28% 17.75 84.24m 15,182
05/18/20 17.85 17.87 17.79 17.80 4.17m -0.02 -0.11% 17.80 74.34m 14,656
05/15/20 17.81 17.82 17.79 17.82 4.13m 0.01 0.06% 17.82 73.47m 11,151
05/14/20 17.80 17.82 17.78 17.81 5.03m 0.02 0.11% 17.81 89.58m 17,302
05/13/20 17.80 17.84 17.78 17.79 6.47m -0.02 -0.11% 17.79 115.25m 21,673
05/12/20 17.80 17.86 17.77 17.81 9.76m -0.09 -0.50% 17.81 173.91m 24,736
05/11/20 17.85 17.90 17.83 17.90 5.17m 0.00 0.00% 17.90 92.39m 16,944
05/08/20 17.81 17.90 17.81 17.90 6.84m 0.09 0.51% 17.90 122.06m 18,085
05/07/20 17.80 17.84 17.78 17.81 7.6m 0.01 0.06% 17.81 135.37m 24,655
05/06/20 17.80 17.84 17.77 17.80 12.25m -0.05 -0.28% 17.80 217.98m 46,603
05/05/20 17.85 17.91 17.71 17.85 98.68m 10.09 130.03% 17.85 1.76b 143,511
05/04/20 7.00 7.77 6.91 7.76 1.29m 0.72 10.23% 7.76 9.59m 9,891