$50.94 -0.68 (%) ISIS Pharmaceuticals Inc - NASDAQ

Nov. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ISIS historical data

Date Open High Low Close Volume
11/21/201452.0252.5850.7550.941,531,035
11/20/201450.5151.7950.3551.621,190,184
11/19/201449.6251.2049.0850.061,534,759
11/18/201449.3350.8248.7749.711,525,351
11/17/201449.1149.6448.1849.011,533,414
11/14/201450.7450.8948.6849.012,757,972
11/13/201451.7053.1250.6750.713,450,078
11/12/201450.4351.8649.4651.085,604,096
11/11/201448.1652.2448.1051.3910,214,771
11/10/201445.1547.2544.0147.232,274,156
11/7/201444.0044.9342.0644.593,400,905
11/6/201444.4545.5244.2045.251,515,256
11/5/201445.9946.0443.8744.121,424,072
11/4/201445.5146.1444.9745.601,145,295
11/3/201446.0746.9545.5845.931,579,375
10/31/201446.9947.6445.4846.062,246,318
10/30/201444.9646.4044.5645.882,083,170
10/29/201446.5046.5044.5045.011,980,549
10/28/201446.0248.7645.8446.432,962,078
10/27/201444.4545.9844.1245.861,919,246
10/24/201442.3445.1341.8145.002,688,035
10/23/201440.9342.4840.6542.372,375,753
10/22/201441.0041.6640.2240.481,553,930
10/21/201441.7541.8740.5041.121,760,218
10/20/201440.0841.9640.0841.181,904,171
10/17/201441.8041.8439.4039.873,782,203
10/16/201438.3841.7238.0340.562,847,614
10/15/201436.0539.0535.5138.972,781,930
10/14/201437.2338.3235.8236.841,746,406
10/13/201436.9638.4535.2636.583,241,700
10/10/201438.2539.6336.3736.464,047,193
10/9/201438.9339.1837.1737.251,573,792
10/8/201436.9239.1936.3439.131,864,446
10/7/201437.9738.2237.0037.001,761,523
10/6/201439.4139.6738.3238.411,143,018
10/3/201439.0539.7538.5039.311,202,779
10/2/201437.6038.6736.5038.451,724,840
10/1/201439.0039.1437.2537.862,537,630
9/30/201440.1140.4938.7038.831,931,071
9/29/201439.0040.8838.6140.181,670,723
9/26/201440.8540.9739.5639.931,630,944
9/25/201441.8042.5040.2340.301,783,551
9/24/201440.6941.9440.3041.931,607,048
9/23/201440.5441.4640.1440.171,841,434
9/22/201442.0442.2139.6840.711,923,615
9/19/201441.9642.6641.4542.283,142,240
9/18/201442.1042.2241.3441.882,650,626
9/17/201439.6241.4439.2141.203,160,691
9/16/201438.6439.6638.2039.501,598,790
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center