$68.58 -3.82 (%) ISIS Pharmaceuticals Inc - NASDAQ

Jan. 28, 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
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
12/29/201463.2764.7862.2563.142,016,164
12/26/201461.2063.9861.0063.652,823,472
12/24/201456.3161.5056.1559.492,873,385
12/23/201461.7362.1455.6557.616,691,613
12/22/201464.2364.9761.1062.884,393,586
12/19/201463.0567.1260.8565.0910,086,936
12/18/201458.6660.0457.9559.552,147,533
12/17/201455.1857.6454.5057.482,623,190
12/16/201455.5557.1053.6454.944,136,662
12/15/201463.8463.9956.6756.934,410,587
12/12/201461.4864.9160.8662.323,890,648
12/11/201462.7065.1361.1761.875,514,019
12/10/201457.5861.6457.5060.854,187,299
12/9/201455.7258.9855.2557.992,222,481
12/8/201453.9958.1053.9056.993,430,005
12/5/201452.2453.1152.1052.76898,038
12/4/201453.6854.2452.2952.681,112,762
12/3/201453.2254.0752.0553.611,346,787
12/2/201451.5153.4551.5053.041,364,017
12/1/201451.6052.2550.2550.971,239,249
11/28/201453.3953.6051.6151.79813,490
11/26/201451.4952.7751.3152.75754,834
11/25/201453.1553.2951.4751.511,346,405
11/24/201451.0852.4551.0552.421,225,943
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center