IDIX

Idenix Pharmaceuticals, Inc. Historical Stock Prices

$24.31
*  
0.03
0.12%
Get IDIX Alerts
*Delayed - data as of Jul. 22, 2014  -  Find a broker to begin trading IDIX now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    IDIX After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-APR-2014 TO 21-JUL-2014

Date Open High Low Close / Last Volume
16:00  24.32  24.37  24.295  24.31 1,330,218
07/21/2014 24.05 24.32 24.01 24.28 2,557,086
07/18/2014 23.97 24.14 23.97 24.06 2,580,738
07/17/2014 24 24.05 23.96 24.04 1,018,281
07/16/2014 24.01 24.09 23.92 24.01 1,602,979
07/15/2014 24.06 24.06 23.98 24 1,130,166
07/14/2014 23.99 24.085 23.9597 24.06 1,327,721
07/11/2014 24.01 24.08 23.77 23.86 1,719,686
07/10/2014 24.05 24.1 23.99 24 1,700,206
07/09/2014 24.07 24.13 24.02 24.1 3,370,193
07/08/2014 24.06 24.1 24 24 2,529,213
07/07/2014 24.12 24.17 24.05 24.065 1,267,652
07/03/2014 24.17 24.2 24.03 24.12 1,073,463
07/02/2014 24.17 24.2 24.16 24.17 1,044,558
07/01/2014 24.13 24.2225 24.06 24.17 1,860,322
06/30/2014 24.1 24.15 24 24.1 1,440,255
06/27/2014 23.98 24.12 23.92 24.12 2,773,983
06/26/2014 24.05 24.11 23.94 23.995 2,813,129
06/25/2014 24.03 24.14 24 24.04 1,660,853
06/24/2014 24.05 24.14 24.01 24.025 1,756,779
06/23/2014 24.04 24.1 24 24.06 1,533,025
06/20/2014 24 24.115 23.99 24.01 5,816,660
06/19/2014 23.97 24.005 23.93 23.99 2,195,739
06/18/2014 24 24 23.7 23.97 5,871,932
06/17/2014 23.79 24 23.79 23.99 5,723,066
06/16/2014 23.58 24.01 23.58 23.96 3,375,949
06/13/2014 23.64 23.69 23.57 23.64 3,387,150
06/12/2014 23.5 23.72 23.5 23.6 4,022,691
06/11/2014 23.65 23.9265 23.55 23.56 7,515,162
06/10/2014 23.94 24 23.54 23.66 12,578,750
06/09/2014 24.03 24.21 23.53 23.79 41,108,200
06/06/2014 7 7.28 6.85 7.23 1,092,052
06/05/2014 6.81 7 6.685 6.95 653,089
06/04/2014 6.77 6.9 6.56 6.79 705,195
06/03/2014 6.83 7 6.6 6.81 2,907,548
06/02/2014 6.48 6.96 6.36 6.9 1,515,239
05/30/2014 6.59 6.63 6.2 6.27 632,512
05/29/2014 6.71 6.81 6.555 6.57 423,656
05/28/2014 6.73 6.82 6.58 6.65 549,733
05/27/2014 6.63 6.75 6.3801 6.75 897,471
05/23/2014 6.35 6.5 6.29 6.46 630,678
05/22/2014 6.37 6.5797 6.235 6.33 1,137,371
05/21/2014 6.29 6.42 6.17 6.35 1,410,452
05/20/2014 6.02 6.58 5.99 6.25 1,869,047
05/19/2014 5.64 6.05 5.56 6.035 789,231
05/16/2014 5.69 5.8399 5.43 5.69 1,211,441
05/15/2014 5.7 5.85 5.65 5.7 1,284,489
05/14/2014 5.68 5.85 5.56 5.76 921,800
05/13/2014 5.47 5.875 5.42 5.71 1,151,508
05/12/2014 5.19 5.53 5.1401 5.48 1,196,212
05/09/2014 4.95 5.14 4.87 5.12 508,527
05/08/2014 5.08 5.27 4.9146 4.94 812,427
05/07/2014 5.07 5.14 4.83 5.12 733,853
05/06/2014 5.22 5.4 5.06 5.07 664,191
05/05/2014 5.18 5.32 5.11 5.26 514,476
05/02/2014 5.33 5.37 4.97 5.27 1,454,331
05/01/2014 5.5 5.59 5.17 5.54 927,481
04/30/2014 5.17 5.52 5.03 5.51 854,916
04/29/2014 5.05 5.36 4.9401 5.21 743,189
04/28/2014 5.14 5.27 4.81 5.05 1,363,580
04/25/2014 5.52 5.52 5.12 5.13 1,075,293
04/24/2014 5.57 5.73 5.2 5.56 582,288
04/23/2014 5.93 5.94 5.53 5.53 629,592
04/22/2014 5.53 5.98 5.53 5.94 892,641
04/21/2014 5.49 5.597 5.26 5.545 636,397
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?