$67.76 +0.59 (%) ISIS Pharmaceuticals Inc - NASDAQ

May. 22, 2015 | 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
5/22/201566.8468.0966.5067.761,284,341
5/21/201567.4068.4866.5567.171,934,802
5/20/201564.0667.6963.9367.562,760,025
5/19/201564.2364.9063.4264.211,620,402
5/18/201562.4664.7262.1064.331,756,201
5/15/201562.5262.7661.4562.551,348,239
5/14/201560.9662.4859.8162.451,755,200
5/13/201562.0062.6760.3160.841,552,868
5/12/201561.7062.4861.0361.901,597,634
5/11/201562.1263.3761.7562.121,459,804
5/8/201560.9062.5760.7361.942,059,063
5/7/201560.2661.7459.4860.432,434,789
5/6/201559.6061.1957.6060.374,031,288
5/5/201562.1262.2257.5058.344,697,057
5/4/201560.0062.2158.9459.665,393,090
5/1/201557.7559.0657.0658.242,536,102
4/30/201559.1560.1556.0156.723,005,805
4/29/201560.0261.4158.1359.312,416,240
4/28/201562.0963.5058.1760.084,528,334
4/27/201566.6366.9461.5562.023,418,107
4/24/201567.4968.1566.2066.371,751,649
4/23/201566.4167.9666.0067.751,455,690
4/22/201566.5467.1765.5066.261,366,930
4/21/201566.0067.2265.4066.292,175,674
4/20/201565.8365.8964.1565.161,459,720
4/17/201565.2066.2064.6165.332,064,845
4/16/201565.0267.2364.8166.311,806,613
4/15/201564.9965.6064.2865.341,644,362
4/14/201566.4567.1564.2164.812,258,885
4/13/201565.6967.9165.5066.581,949,147
4/10/201564.3066.6163.9165.702,297,014
4/9/201562.1564.1061.5264.062,743,816
4/8/201561.7763.5461.6362.002,592,810
4/7/201561.5263.9161.4161.482,217,804
4/6/201561.0062.5160.3761.381,558,080
4/2/201563.0563.3361.2561.631,989,919
4/1/201563.2364.0060.6863.182,721,010
3/31/201564.0567.1763.6063.673,149,846
3/30/201564.6165.2862.7764.812,638,226
3/27/201561.5764.4461.4163.374,336,080
3/26/201559.8062.5159.2761.155,755,075
3/25/201568.4368.9262.3262.395,379,860
3/24/201569.3071.3668.2068.222,605,144
3/23/201571.3071.4568.6369.234,021,362
3/20/201577.7077.8072.8073.594,091,295
3/19/201572.1877.7471.9077.084,114,382
3/18/201571.6572.2570.4071.881,797,890
3/17/201571.6472.7270.8872.091,773,741
3/16/201571.0072.5070.5171.981,433,099
3/13/201570.5972.0669.8570.661,592,645
3/12/201569.1070.7468.3170.601,431,581
3/11/201569.0969.6767.8068.911,559,365
3/10/201568.6870.5968.3469.352,718,244
3/9/201570.3770.6268.6269.962,386,557
3/6/201572.0272.8970.3370.443,276,006
3/5/201570.4472.9970.2571.763,758,783
3/4/201568.2170.8367.0070.162,740,892
3/3/201566.7068.7566.1168.662,596,558
3/2/201566.3167.8465.5566.803,314,393
2/27/201567.8169.9867.0268.567,527,856
2/26/201567.9668.3866.5067.332,609,430
2/25/201567.7568.8466.5968.152,152,792
2/24/201566.4667.9465.9067.852,917,707
2/23/201566.8968.4165.5966.142,701,382
2/20/201565.3467.1164.9267.011,919,313
2/19/201564.9566.4864.6365.351,535,950
2/18/201563.2865.2563.0365.221,608,914
2/17/201563.7465.3263.0963.431,893,759
2/13/201564.9065.4062.6563.862,167,290
2/12/201562.2364.3561.5164.303,233,727
2/11/201561.0363.9560.7261.042,433,983
2/10/201559.2761.7558.8361.292,996,236
2/9/201558.4760.4557.7258.831,971,306
2/6/201561.2861.3658.2059.013,583,105
2/5/201561.8162.0559.3661.404,035,654
2/4/201560.7062.1157.6059.727,367,391
2/3/201567.4067.9761.5864.707,367,904
2/2/201568.9469.2565.6368.672,711,630
1/30/201569.5071.0568.0668.512,327,770
1/29/201569.1170.3768.0669.862,372,190
1/28/201573.0173.4068.4568.582,633,442
1/27/201570.9073.5070.9072.401,665,443
1/26/201571.1473.7570.5872.902,016,646
1/23/201570.5071.4869.4771.281,495,785
1/22/201569.9970.9867.2570.982,582,765
1/21/201570.8373.4768.9369.723,990,317
1/20/201569.8372.8167.1372.333,999,471
1/16/201568.8869.4966.8069.374,924,379
1/15/201572.7673.3468.5068.843,237,887
1/14/201568.6772.3667.5472.293,146,709
1/13/201574.2175.2469.0071.634,600,341
1/12/201572.8074.5071.5173.342,833,129
1/9/201571.9475.1071.7072.265,158,195
1/8/201571.0072.0069.7671.935,872,133
1/7/201567.4369.1166.5768.594,342,593
1/6/201568.0368.1763.7365.445,874,819
1/5/201563.9768.4362.6968.1710,331,304
1/2/201562.5263.2060.4761.572,082,520
12/31/201461.8463.9161.6461.741,969,583
12/30/201463.6563.8761.3461.731,620,265
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center