ISIS Pharmaceuticals Inc $38.84

down -2.45


15/9/2014 04:08 PM  |  NASDAQ : ISIS  
Industries : Drugs / Drug Manufacturers - Other
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ISIS historical data

Date Open High Low Close Volume
9/15/201441.2341.4837.8938.843,561,274
9/12/201441.9043.4240.9541.295,213,732
9/11/201439.3441.0738.8440.872,285,066
9/10/201437.7439.9037.5039.741,744,282
9/9/201438.3038.6237.5037.642,534,752
9/8/201437.9938.7937.6038.55894,915
9/5/201438.9438.9837.0638.252,118,757
9/4/201440.2541.2538.9539.082,049,672
9/3/201440.8441.8440.0740.251,712,458
9/2/201441.1841.2839.6440.732,114,977
8/29/201440.4741.4540.0540.762,019,315
8/28/201439.1442.1439.1339.903,274,317
8/27/201440.2041.4439.3339.583,200,062
8/26/201436.8540.1736.8340.014,942,426
8/25/201434.8136.6734.8136.122,197,084
8/22/201434.1034.9133.3334.331,269,879
8/21/201435.4135.5234.1234.171,238,030
8/20/201435.2036.1535.0535.28923,894
8/19/201435.9436.2335.2335.71969,023
8/18/201436.2636.6435.8135.961,224,554
8/15/201436.9737.1535.1436.131,681,585
8/14/201435.8837.1735.8336.581,661,133
8/13/201434.3835.8534.3835.841,514,038
8/12/201434.8035.0034.1334.401,255,626
8/11/201433.8835.0333.4034.791,565,388
8/8/201432.7534.0032.1333.731,634,870
8/7/201432.9533.6632.5932.761,293,130
8/6/201431.9533.3431.6533.022,017,434
8/5/201431.6932.4030.5032.311,573,591
8/4/201430.6231.6029.1731.421,919,278
8/1/201431.2831.7130.0530.401,445,586
7/31/201431.6331.8730.9830.991,536,053
7/30/201431.9132.4731.2631.881,109,357
7/29/201430.1931.9930.0031.621,489,263
7/28/201430.1530.4529.3130.161,022,866
7/25/201430.1930.3729.6230.14916,844
7/24/201431.4431.5030.2830.621,398,052
7/23/201430.2631.6030.2631.391,981,817
7/22/201429.0229.9929.0229.931,441,921
7/21/201428.4928.9828.0228.651,080,123
7/18/201427.3728.9027.3728.741,557,220
7/17/201428.6029.3927.4127.541,774,258
7/16/201429.3429.4428.5728.791,794,059
7/15/201430.5630.7728.8929.072,034,905
7/14/201431.1131.2930.3230.46821,980
7/11/201430.4431.1730.1230.831,209,797
7/10/201429.7030.8829.0230.311,809,904
7/9/201431.3531.6529.4530.912,063,605
7/8/201432.7532.8030.2531.303,845,426
7/7/201435.2735.3633.0333.112,612,014
7/3/201435.6035.7034.8335.49608,516
7/2/201435.6436.0335.1235.351,265,955
7/1/201434.7035.7434.5135.531,915,235
6/30/201435.3135.8034.4234.452,206,402
6/27/201434.8735.8034.7035.443,346,290
6/26/201435.9736.4534.9836.381,774,347
6/25/201435.5736.2934.8036.102,025,060
6/24/201436.7937.1135.9536.232,079,989
6/23/201436.6337.4035.9736.282,813,264
6/20/201435.2536.8034.5936.664,584,674
6/19/201435.5535.9534.5134.823,696,562
6/18/201434.2034.3533.0733.732,340,452
6/17/201434.6535.1033.9434.193,118,759
6/16/201435.1135.4433.7534.784,739,129
6/13/201431.8433.7031.3433.632,812,900
6/12/201432.9132.9332.0532.241,880,659
6/11/201433.3833.8532.3032.903,587,852
6/10/201432.3334.2032.3034.175,194,940
6/9/201430.7631.4430.2231.112,696,618
6/6/201430.5830.6529.5530.402,188,800
6/5/201428.7131.0028.5030.254,157,907
6/4/201427.7227.9326.5727.442,531,217
6/3/201428.2228.5027.6027.771,900,920
6/2/201429.4729.6728.0528.532,005,195
5/30/201430.1530.5629.1829.222,256,402
5/29/201430.9631.5530.0430.252,560,259
5/28/201430.7831.1329.4130.794,162,832
5/27/201429.0530.5128.9030.375,232,806
5/23/201426.1027.9225.8227.814,585,923
5/22/201423.9226.1723.6224.954,226,995
5/21/201423.6824.8623.1323.202,366,886
5/20/201424.4925.0423.3923.582,245,071
5/19/201424.4525.1524.2624.751,300,310
5/16/201425.4725.7024.0224.702,474,873
5/15/201425.3326.2024.7725.533,234,961
5/14/201427.6528.0825.4025.466,066,584
5/13/201424.5125.7024.5025.093,748,966
5/12/201423.4924.6823.3724.512,389,357
5/9/201422.7423.5522.2523.422,135,205
5/8/201423.7224.8422.7622.982,191,368
5/7/201424.6024.6922.7523.934,068,330
5/6/201425.0025.9424.0624.663,453,459
5/5/201425.6726.0025.0825.602,428,340
5/2/201425.5726.1525.0325.872,781,275
5/1/201426.9326.9925.4325.573,274,123
4/30/201429.0029.2524.3426.6110,152,777
4/29/201431.6933.2429.0429.394,920,401
4/28/201433.1733.7129.5031.553,543,978
4/25/201434.4735.4232.6732.741,701,620
4/24/201435.4135.9433.6435.201,574,785
Trading Center