ISIS Pharmaceuticals Inc $30.16

up +0.02


28/7/2014 04:00 PM  |  NASDAQ : ISIS  
Industries : Drugs / Drug Manufacturers - Other
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ISIS historical data

Date Open High Low Close Volume
7/28/201430.1530.4529.3130.161,022,866
7/25/201430.1930.3729.6230.14916,844
7/24/201431.4431.5030.2830.621,398,052
7/23/201430.2631.6030.2631.391,981,817
7/22/201429.0229.9929.0229.931,441,921
7/21/201428.4928.9828.0228.651,080,123
7/18/201427.3728.9027.3728.741,557,220
7/17/201428.6029.3927.4127.541,774,258
7/16/201429.3429.4428.5728.791,794,059
7/15/201430.5630.7728.8929.072,034,905
7/14/201431.1131.2930.3230.46821,980
7/11/201430.4431.1730.1230.831,209,797
7/10/201429.7030.8829.0230.311,809,904
7/9/201431.3531.6529.4530.912,063,605
7/8/201432.7532.8030.2531.303,845,426
7/7/201435.2735.3633.0333.112,612,014
7/3/201435.6035.7034.8335.49608,516
7/2/201435.6436.0335.1235.351,265,955
7/1/201434.7035.7434.5135.531,915,235
6/30/201435.3135.8034.4234.452,206,402
6/27/201434.8735.8034.7035.443,346,290
6/26/201435.9736.4534.9836.381,774,347
6/25/201435.5736.2934.8036.102,025,060
6/24/201436.7937.1135.9536.232,079,989
6/23/201436.6337.4035.9736.282,813,264
6/20/201435.2536.8034.5936.664,584,674
6/19/201435.5535.9534.5134.823,696,562
6/18/201434.2034.3533.0733.732,340,452
6/17/201434.6535.1033.9434.193,118,759
6/16/201435.1135.4433.7534.784,739,129
6/13/201431.8433.7031.3433.632,812,900
6/12/201432.9132.9332.0532.241,880,659
6/11/201433.3833.8532.3032.903,587,852
6/10/201432.3334.2032.3034.175,194,940
6/9/201430.7631.4430.2231.112,696,618
6/6/201430.5830.6529.5530.402,188,800
6/5/201428.7131.0028.5030.254,157,907
6/4/201427.7227.9326.5727.442,531,217
6/3/201428.2228.5027.6027.771,900,920
6/2/201429.4729.6728.0528.532,005,195
5/30/201430.1530.5629.1829.222,256,402
5/29/201430.9631.5530.0430.252,560,259
5/28/201430.7831.1329.4130.794,162,832
5/27/201429.0530.5128.9030.375,232,806
5/23/201426.1027.9225.8227.814,585,923
5/22/201423.9226.1723.6224.954,226,995
5/21/201423.6824.8623.1323.202,366,886
5/20/201424.4925.0423.3923.582,245,071
5/19/201424.4525.1524.2624.751,300,310
5/16/201425.4725.7024.0224.702,474,873
5/15/201425.3326.2024.7725.533,234,961
5/14/201427.6528.0825.4025.466,066,584
5/13/201424.5125.7024.5025.093,748,966
5/12/201423.4924.6823.3724.512,389,357
5/9/201422.7423.5522.2523.422,135,205
5/8/201423.7224.8422.7622.982,191,368
5/7/201424.6024.6922.7523.934,068,330
5/6/201425.0025.9424.0624.663,453,459
5/5/201425.6726.0025.0825.602,428,340
5/2/201425.5726.1525.0325.872,781,275
5/1/201426.9326.9925.4325.573,274,123
4/30/201429.0029.2524.3426.6110,152,777
4/29/201431.6933.2429.0429.394,920,401
4/28/201433.1733.7129.5031.553,543,978
4/25/201434.4735.4232.6732.741,701,620
4/24/201435.4135.9433.6435.201,574,785
4/23/201436.7637.3234.5435.201,599,270
4/22/201435.4237.8935.4237.002,158,499
4/21/201434.4635.0933.5135.061,203,067
4/17/201434.4735.4133.5434.011,000,099
4/16/201433.5435.0032.6134.572,556,699
4/15/201433.2334.2230.8032.992,624,918
4/14/201434.5435.1632.4433.182,298,789
4/11/201435.0137.5533.9033.902,555,451
4/10/201439.5039.6535.0035.982,134,728
4/9/201436.9039.6736.7939.502,186,276
4/8/201437.6538.4936.1936.671,675,861
4/7/201437.5838.5836.1837.542,085,072
4/4/201440.3140.3136.7337.702,651,342
4/3/201442.2642.5338.8539.572,441,753
4/2/201443.8843.9341.1142.281,537,823
4/1/201443.4045.0442.2543.331,501,467
3/31/201439.8543.6539.8543.212,318,387
3/28/201442.3442.5539.5339.702,411,504
3/27/201441.6942.5039.5342.152,166,165
3/26/201444.1545.0541.8242.071,760,714
3/25/201443.2044.5442.0743.541,777,513
3/24/201443.9544.4440.2042.902,749,904
3/21/201447.3847.8143.7243.942,314,321
3/20/201447.5247.8546.1647.181,519,217
3/19/201448.8749.0047.0247.731,184,981
3/18/201446.9849.0046.9848.761,695,806
3/17/201446.5848.5646.2546.872,206,123
3/14/201445.9546.4943.5945.633,184,196
3/13/201449.4249.9545.0446.052,875,830
3/12/201448.8450.6148.7549.101,422,674
3/11/201450.0051.3748.9849.151,664,692
3/10/201450.8951.3448.7549.512,390,339
3/7/201453.1853.3250.0051.222,465,539
3/6/201456.0156.3751.5152.262,411,811
Trading Center