ISIS PHARMACEUTICALS $22.58

down -0.50


19/6/2013 04:19 PM  |  NASDAQ : ISIS  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

ISIS historical data

Date Open High Low Close Volume
6/19/2013 23.03 23.03 22.45 22.58 5781
6/18/2013 22.83 23.22 22.34 23.08 4950
6/17/2013 23.22 23.50 22.59 22.76 4938
6/14/2013 23.65 23.65 22.95 23.00 6996
6/13/2013 22.83 23.67 22.33 23.63 7105
6/12/2013 23.74 24.04 22.87 22.89 9206
6/11/2013 22.93 23.85 22.40 23.65 15267
6/10/2013 22.87 23.01 22.31 22.99 8661
6/7/2013 21.84 22.80 21.81 22.76 12685
6/6/2013 20.85 21.69 20.85 21.67 8158
6/5/2013 21.10 21.70 20.58 20.91 9464
6/4/2013 21.43 21.94 21.09 21.23 13898
6/3/2013 21.73 21.97 20.41 21.38 17184
5/31/2013 21.65 22.05 21.57 21.69 23461
5/30/2013 21.97 22.05 21.70 21.79 9679
5/29/2013 21.56 21.97 21.10 21.91 10656
5/28/2013 21.28 21.92 21.20 21.76 10466
5/24/2013 20.55 21.07 20.43 20.98 8781
5/23/2013 20.16 21.02 20.01 20.64 11054
5/22/2013 20.84 21.48 20.25 20.39 14151
5/21/2013 20.45 20.85 20.28 20.81 9066
5/20/2013 20.56 20.96 20.37 20.46 11286
5/17/2013 20.30 20.75 20.07 20.66 17299
5/16/2013 20.67 20.67 19.71 20.16 15615
5/15/2013 20.28 20.67 20.12 20.67 18696
5/14/2013 19.47 20.27 19.41 20.24 16409
5/13/2013 18.94 19.47 18.75 19.39 19718
5/10/2013 18.56 19.03 18.46 19.02 18947
5/9/2013 19.00 19.01 18.27 18.49 80763
5/8/2013 21.44 21.58 19.52 19.65 32381
5/7/2013 22.48 22.60 21.70 21.89 12888
5/6/2013 22.50 22.64 21.97 22.42 8925
5/3/2013 22.55 23.03 22.41 22.42 9333
5/2/2013 21.66 22.45 21.51 22.39 12080
5/1/2013 22.19 22.42 21.35 21.51 15707
4/30/2013 22.55 22.70 22.12 22.39 22992
4/29/2013 22.48 22.74 22.43 22.61 7924
4/26/2013 22.45 22.86 22.24 22.48 10064
4/25/2013 22.87 22.90 22.03 22.44 12622
4/24/2013 22.21 22.43 21.81 22.34 15056
4/23/2013 22.03 22.30 21.71 22.16 19186
4/22/2013 20.96 21.98 20.81 21.81 23127
4/19/2013 19.57 21.27 19.57 21.10 37914
4/18/2013 19.30 19.52 19.05 19.41 10694
4/17/2013 18.84 19.36 18.28 19.18 14015
4/16/2013 18.57 19.22 18.42 19.06 13238
4/15/2013 19.05 19.17 18.21 18.38 13306
4/12/2013 19.09 19.68 18.86 19.19 9449
4/11/2013 18.23 19.60 18.20 19.21 17439
4/10/2013 17.58 18.41 17.58 18.30 11246
4/9/2013 17.35 17.80 17.26 17.54 5442
4/8/2013 18.00 18.00 17.04 17.37 13862
4/5/2013 16.58 17.72 16.44 17.34 14385
4/4/2013 16.20 16.89 16.20 16.79 12443
4/3/2013 16.75 16.77 15.92 16.29 13705
4/2/2013 17.05 17.15 16.67 16.77 11828
4/1/2013 17.23 17.49 16.80 17.02 8764
3/28/2013 17.45 17.74 16.92 16.94 14756
3/27/2013 16.68 17.45 16.45 17.35 11350
3/26/2013 17.09 17.09 16.64 16.82 11488
3/25/2013 16.66 17.13 16.42 17.00 11935
3/22/2013 17.96 18.25 16.43 16.83 27435
3/21/2013 18.00 19.53 17.90 17.97 41374
3/20/2013 17.71 18.36 17.50 17.84 17075
3/19/2013 17.71 18.00 17.25 17.56 9136
3/18/2013 17.50 17.94 17.02 17.63 10701
3/15/2013 17.80 17.90 17.45 17.66 32618
3/14/2013 17.75 17.86 17.51 17.74 9567
3/13/2013 18.00 18.03 17.36 17.66 17246
3/12/2013 17.64 17.97 17.54 17.94 12134
3/11/2013 17.73 17.84 17.40 17.70 10991
3/8/2013 17.73 17.92 17.51 17.70 19381
3/7/2013 17.26 17.94 17.10 17.67 14585
3/6/2013 17.19 17.70 17.15 17.37 13609
3/5/2013 16.69 17.44 16.50 17.15 24135
3/4/2013 15.35 16.60 15.14 16.58 29731
3/1/2013 14.73 15.38 14.50 15.31 14493
2/28/2013 14.23 14.90 14.17 14.70 8589
2/27/2013 14.00 14.47 14.00 14.23 5816
2/26/2013 14.10 14.28 13.76 14.02 9860
2/25/2013 14.64 14.69 14.01 14.01 7502
2/22/2013 14.21 14.70 14.15 14.61 6268
2/21/2013 14.54 14.78 13.97 14.13 8712
2/20/2013 14.97 15.43 14.60 14.60 13874
2/19/2013 14.48 14.95 14.31 14.95 8018
2/15/2013 14.52 14.84 14.31 14.43 9897
2/14/2013 14.22 14.44 14.11 14.43 8895
2/13/2013 14.12 14.25 14.08 14.22 7426
2/12/2013 14.28 14.50 13.99 14.06 8855
2/11/2013 14.26 14.50 14.20 14.25 12029
2/8/2013 14.45 14.50 13.97 14.24 12456
2/7/2013 14.71 14.73 14.25 14.39 9817
2/6/2013 14.70 14.78 14.40 14.67 7457
2/5/2013 14.50 14.83 14.49 14.74 6462
2/4/2013 14.73 14.80 14.24 14.46 13416
2/1/2013 14.63 14.78 14.30 14.73 15577
1/31/2013 14.71 14.90 14.41 14.53 18170
1/30/2013 14.47 15.60 14.27 14.69 88815
1/29/2013 13.50 13.50 12.95 13.38 13141
1/28/2013 13.63 13.79 13.34 13.49 14117
Marketplace
Trading Center