$63.37 +2.22 (%) ISIS Pharmaceuticals Inc - NASDAQ

Mar. 27, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center