ISIS

Historical Stock Prices

$66.37
*  
1.375
2.03%
Get ISIS Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading ISIS now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 67.49 68.15 66.2001 66.37 1,751,394
04/23/2015 66.41 67.96 66 67.745 1,454,545
04/22/2015 66.54 67.17 65.5013 66.26 1,366,380
04/21/2015 66 67.22 65.4 66.29 2,175,454
04/20/2015 65.83 65.89 64.1501 65.16 1,459,705
04/17/2015 65.2 66.2 64.61 65.33 2,062,444
04/16/2015 65.02 67.23 64.81 66.31 1,806,204
04/15/2015 64.99 65.6 64.2801 65.34 1,643,624
04/14/2015 66.45 67.15 64.21 64.81 2,256,508
04/13/2015 65.69 67.905 65.5 66.58 1,948,847
04/10/2015 64.3 66.61 63.91 65.7 2,296,814
04/09/2015 62.15 64.1 61.52 64.06 2,740,699
04/08/2015 61.77 63.54 61.632 62 2,592,710
04/07/2015 61.52 63.905 61.41 61.48 2,217,764
04/06/2015 61 62.5099 60.37 61.38 1,557,727
04/02/2015 63.05 63.33 61.25 61.63 1,989,401
04/01/2015 63.23 64 60.68 63.18 2,720,310
03/31/2015 64.05 67.17 63.6 63.67 3,149,026
03/30/2015 64.61 65.2775 62.77 64.81 2,637,376
03/27/2015 61.57 64.44 61.41 63.37 4,334,070
03/26/2015 59.8 62.51 59.27 61.15 5,754,275
03/25/2015 68.43 68.92 62.32 62.39 5,368,241
03/24/2015 69.3 71.36 68.2 68.22 2,599,524
03/23/2015 71.3 71.45 68.63 69.23 4,019,692
03/20/2015 77.7 77.8 72.8 73.59 4,078,437
03/19/2015 72.18 77.74 71.9 77.08 4,108,327
03/18/2015 71.65 72.25 70.4 71.88 1,795,490
03/17/2015 71.64 72.72 70.88 72.09 1,772,866
03/16/2015 71 72.5 70.51 71.98 1,429,029
03/13/2015 70.59 72.06 69.85 70.66 1,592,070
03/12/2015 69.1 70.735 68.31 70.6 1,431,541
03/11/2015 69.09 69.67 67.8 68.91 1,558,870
03/10/2015 68.68 70.59 68.34 69.35 2,717,120
03/09/2015 70.37 70.62 68.62 69.96 2,386,198
03/06/2015 72.02 72.89 70.33 70.44 3,275,155
03/05/2015 70.44 72.99 70.25 71.76 3,757,482
03/04/2015 68.21 70.83 67 70.16 2,740,332
03/03/2015 66.7 68.75 66.11 68.66 2,585,948
03/02/2015 66.31 67.84 65.55 66.8 3,314,031
02/27/2015 67.81 69.98 67.02 68.56 7,527,520
02/26/2015 67.96 68.38 66.5 67.33 2,598,271
02/25/2015 67.75 68.84 66.59 68.15 2,151,623
02/24/2015 66.46 67.94 65.9 67.85 2,915,717
02/23/2015 66.89 68.41 65.59 66.14 2,701,362
02/20/2015 65.34 67.11 64.92 67.01 1,916,218
02/19/2015 64.95 66.48 64.6301 65.35 1,535,389
02/18/2015 63.28 65.25 63.03 65.22 1,608,814
02/17/2015 63.74 65.32 63.09 63.43 1,892,789
02/13/2015 64.9 65.4 62.65 63.86 2,165,782
02/12/2015 62.23 64.35 61.51 64.295 3,232,933
02/11/2015 61.03 63.95 60.72 61.04 2,432,467
02/10/2015 59.27 61.75 58.83 61.29 2,995,090
02/09/2015 58.47 60.45 57.72 58.83 1,969,904
02/06/2015 61.28 61.36 58.2 59.01 3,582,278
02/05/2015 61.81 62.05 59.36 61.4 4,032,308
02/04/2015 60.7 62.105 57.6 59.72 7,364,939
02/03/2015 67.4 67.969 61.58 64.7 7,364,848
02/02/2015 68.94 69.25 65.63 68.67 2,710,223
01/30/2015 69.5 71.045 68.0601 68.51 2,325,545
01/29/2015 69.11 70.37 68.06 69.86 2,371,055
01/28/2015 73.01 73.4 68.45 68.58 2,630,212
01/27/2015 70.9 73.5 70.9 72.4 1,661,945
01/26/2015 71.14 73.75 70.5801 72.9 2,013,859
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?