ISIS Pharmaceuticals Inc $34.13

up +0.12


21/4/2014 11:25 AM  |  NASDAQ : ISIS  
Industries : Drugs / Drug Manufacturers - Other
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ISIS historical data

Date Open High Low Close Volume
4/17/201434.4735.4133.5434.011,000,100
4/16/201433.5435.0032.6134.572,556,700
4/15/201433.2334.2230.8032.992,624,920
4/14/201434.5435.1632.4433.182,298,790
4/11/201435.0137.5533.9033.902,555,450
4/10/201439.5039.6535.0035.982,134,730
4/9/201436.9039.6736.7939.502,186,280
4/8/201437.6538.4936.1936.671,675,860
4/7/201437.5838.5836.1837.542,085,070
4/4/201440.3140.3136.7337.702,651,340
4/3/201442.2642.5338.8539.572,441,750
4/2/201443.8843.9341.1142.281,537,820
4/1/201443.4045.0442.2543.331,501,470
3/31/201439.8543.6539.8543.212,318,390
3/28/201442.3442.5539.5339.702,411,500
3/27/201441.6942.5039.5342.152,166,160
3/26/201444.1545.0541.8242.071,760,710
3/25/201443.2044.5442.0743.541,777,510
3/24/201443.9544.4440.2042.902,749,900
3/21/201447.3847.8143.7243.942,314,320
3/20/201447.5247.8546.1647.181,519,220
3/19/201448.8749.0047.0247.731,184,980
3/18/201446.9849.0046.9848.761,695,810
3/17/201446.5848.5646.2546.872,206,120
3/14/201445.9546.4943.5945.633,184,200
3/13/201449.4249.9545.0446.052,875,830
3/12/201448.8450.6148.7549.101,422,670
3/11/201450.0051.3748.9849.151,664,690
3/10/201450.8951.3448.7549.512,390,340
3/7/201453.1853.3250.0051.222,465,540
3/6/201456.0156.3751.5152.262,411,810
3/5/201456.2856.8555.2055.892,361,730
3/4/201453.2555.9753.1055.413,074,070
3/3/201449.5153.0448.5250.881,948,900
2/28/201457.0358.3148.5151.003,848,470
2/27/201456.0356.9755.0556.372,101,510
2/26/201458.0858.9055.7456.041,362,550
2/25/201459.1059.3756.7557.961,070,520
2/24/201459.4462.6658.3058.353,121,170
2/21/201455.0061.3054.5559.006,798,740
2/20/201451.3252.5250.7351.071,309,260
2/19/201451.4552.4650.5151.10811,128
2/18/201452.0052.6550.7151.391,333,350
2/14/201452.0754.9051.8252.162,105,050
2/13/201450.2552.2049.8352.031,056,750
2/12/201449.2751.4249.2750.861,521,960
2/11/201449.8150.8649.0150.35891,065
2/10/201448.3149.7048.0249.41933,439
2/7/201446.8249.3546.8249.091,169,170
2/6/201447.1147.6745.2646.491,228,580
2/5/201449.8450.2546.2146.832,050,500
2/4/201449.2350.7248.8149.891,038,350
2/3/201450.6351.3748.5149.091,847,560
1/31/201448.9651.1948.7651.061,076,490
1/30/201449.2651.6449.1649.961,590,760
1/29/201449.5050.0548.1848.861,050,400
1/28/201448.6250.8848.1149.931,682,890
1/27/201448.5048.6045.2247.041,580,930
1/24/201449.2649.9848.1448.421,145,270
1/23/201450.4850.6049.3550.171,002,040
1/22/201449.0051.7248.7550.952,180,020
1/21/201447.6748.0046.5548.00987,522
1/17/201447.7748.0346.8647.141,088,960
1/16/201447.5048.0846.4747.711,289,340
1/15/201449.0049.1546.3847.661,164,810
1/14/201447.1249.1847.0048.711,081,360
1/13/201448.3650.1546.5747.222,166,240
1/10/201446.0147.6544.4147.602,118,520
1/9/201442.4846.5142.4046.152,187,800
1/8/201439.1042.2438.8142.131,890,660
1/7/201438.8839.5038.5539.15812,747
1/6/201439.2939.3338.0438.561,043,650
1/3/201439.5839.9538.5638.98784,371
1/2/201439.7940.0338.6039.871,038,300
12/31/201339.9340.4039.3039.84839,396
12/30/201340.1840.2739.3239.94433,652
12/27/201341.1641.2239.6240.13501,486
12/26/201340.6341.6540.3740.97575,460
12/24/201341.6241.6740.3040.74468,219
12/23/201341.2542.6940.8941.68846,910
12/20/201339.2341.7638.9441.432,736,660
12/19/201338.8939.6738.5038.93754,613
12/18/201337.7039.1137.4339.071,210,140
12/17/201337.8438.0137.0037.72914,524
12/16/201337.3338.8037.1737.861,516,530
12/13/201338.1438.5236.3737.141,585,020
12/12/201336.5738.7036.5738.13858,645
12/11/201337.8837.9236.2536.651,155,220
12/10/201338.1738.7237.0737.76684,018
12/9/201339.1539.9038.0238.40823,891
12/6/201339.7839.8937.8539.121,183,820
12/5/201338.6940.1338.6939.251,370,220
12/4/201337.8038.8937.7238.641,123,660
12/3/201338.3838.7037.7638.091,188,270
12/2/201338.6339.1637.8838.421,111,650
11/29/201339.8039.8838.0938.76702,762
11/27/201338.6339.6738.2639.281,453,710
11/26/201336.9538.3336.2138.141,574,610
11/25/201336.3337.7836.1536.551,757,690
11/22/201333.5436.2433.5436.181,959,110
Trading Center