$54.93 +1.76 (%) ISIS Pharmaceuticals Inc - NASDAQ

Jul. 31, 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
7/31/201553.5355.5652.8054.931,589,220
7/30/201552.7253.5351.6053.171,181,369
7/29/201554.6654.8852.2253.051,854,742
7/28/201553.7054.8053.0454.401,555,897
7/27/201552.6253.8951.4353.682,102,321
7/24/201554.4855.6453.1053.151,577,819
7/23/201555.7356.7354.8655.081,399,679
7/22/201555.5056.1954.9055.38943,435
7/21/201555.5156.4054.6556.181,777,250
7/20/201557.5057.5455.5055.681,345,492
7/17/201556.8657.3255.6357.232,404,136
7/16/201555.7558.1255.1557.082,219,871
7/15/201557.1157.7855.1755.322,527,780
7/14/201553.5656.6453.5056.202,541,960
7/13/201553.7854.7753.3453.692,014,361
7/10/201553.7054.0953.0653.501,842,736
7/9/201554.1954.8752.9953.082,677,580
7/8/201554.5754.7452.8553.151,903,407
7/7/201555.5755.9653.5655.362,260,370
7/6/201555.4057.3555.0155.432,563,540
7/2/201557.1057.1655.7756.131,521,862
7/1/201558.5158.7356.5057.162,138,508
6/30/201557.3957.8655.6257.552,946,241
6/29/201557.5058.8856.0256.053,444,493
6/26/201561.9662.2258.5358.8915,947,535
6/25/201562.1562.8561.2161.991,421,480
6/24/201563.4864.2562.0162.041,860,342
6/23/201565.0065.3063.7563.961,416,458
6/22/201563.0864.6463.0564.641,535,497
6/19/201563.1163.9662.3262.551,853,724
6/18/201561.6863.6161.5263.091,785,129
6/17/201562.2462.4661.4361.461,712,287
6/16/201562.1463.7862.0762.181,958,616
6/15/201564.0564.3362.0262.452,774,113
6/12/201567.4067.6064.9364.962,780,289
6/11/201570.5071.5067.3368.006,075,294
6/10/201565.7266.7164.3166.602,284,692
6/9/201566.9967.2565.2165.791,452,868
6/8/201566.1267.1065.1466.941,978,645
6/5/201565.4566.5264.0066.152,096,879
6/4/201565.6866.2763.5664.332,208,093
6/3/201566.8067.2966.0466.452,124,819
6/2/201566.6367.2965.8966.301,805,915
6/1/201566.9867.9265.6766.941,424,015
5/29/201566.6768.4566.5167.321,775,497
5/28/201567.1467.6665.7966.711,537,001
5/27/201567.3367.8866.6167.721,428,946
5/26/201567.3968.3766.5466.991,237,800
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!