ISIS

Isis Pharmaceuticals, Inc. Historical Stock Prices

$53.05
*  
1.35
2.48%
Get ISIS Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading ISIS now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    ISIS Pre-Market
 
 
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 29-APR-2015 TO 29-JUL-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.
16:00  54.66  54.879  52.22  53.05 1,852,698
07/29/2015 54.66 54.879 52.22 53.05 1,852,652
07/28/2015 53.7 54.8 53.0415 54.4 1,554,897
07/27/2015 52.62 53.89 51.4247 53.68 2,100,521
07/24/2015 54.48 55.64 53.1 53.15 1,577,240
07/23/2015 55.73 56.73 54.855 55.08 1,399,579
07/22/2015 55.5 56.1899 54.9 55.38 942,785
07/21/2015 55.51 56.4 54.65 56.18 1,776,510
07/20/2015 57.5 57.54 55.5 55.68 1,345,075
07/17/2015 56.86 57.32 55.6248 57.23 2,404,036
07/16/2015 55.75 58.12 55.15 57.08 2,218,180
07/15/2015 57.11 57.78 55.17 55.32 2,526,680
07/14/2015 53.56 56.64 53.5 56.2 2,530,688
07/13/2015 53.78 54.7696 53.34 53.69 2,014,011
07/10/2015 53.7 54.09 53.0601 53.5 1,841,382
07/09/2015 54.19 54.87 52.99 53.08 2,672,190
07/08/2015 54.57 54.74 52.85 53.15 1,902,185
07/07/2015 55.57 55.96 53.56 55.36 2,259,920
07/06/2015 55.4 57.35 55.01 55.43 2,563,210
07/02/2015 57.1 57.16 55.77 56.13 1,521,862
07/01/2015 58.51 58.73 56.5 57.16 2,137,283
06/30/2015 57.39 57.86 55.62 57.55 2,946,141
06/29/2015 57.5 58.88 56.02 56.05 3,441,730
06/26/2015 61.96 62.22 58.53 58.89 15,946,940
06/25/2015 62.15 62.85 61.21 61.99 1,421,450
06/24/2015 63.48 64.25 62.01 62.04 1,860,127
06/23/2015 65 65.3 63.75 63.96 1,413,163
06/22/2015 63.08 64.64 63.05 64.64 1,533,967
06/19/2015 63.11 63.96 62.32 62.55 1,853,564
06/18/2015 61.68 63.61 61.52 63.09 1,780,760
06/17/2015 62.24 62.4599 61.43 61.46 1,709,941
06/16/2015 62.14 63.78 62.07 62.18 1,958,516
06/15/2015 64.05 64.325 62.02 62.45 2,769,240
06/12/2015 67.4 67.6 64.93 64.96 2,778,878
06/11/2015 70.5 71.5 67.33 68 6,015,180
06/10/2015 65.72 66.71 64.31 66.6 2,273,885
06/09/2015 66.99 67.25 65.2101 65.79 1,447,193
06/08/2015 66.12 67.1 65.1407 66.94 1,978,645
06/05/2015 65.45 66.52 64 66.15 2,093,629
06/04/2015 65.68 66.27 63.56 64.33 2,206,765
06/03/2015 66.8 67.29 66.04 66.45 2,122,832
06/02/2015 66.63 67.29 65.89 66.3 1,805,858
06/01/2015 66.98 67.92 65.67 66.94 1,423,715
05/29/2015 66.67 68.449 66.5108 67.32 1,775,397
05/28/2015 67.14 67.6599 65.79 66.71 1,536,791
05/27/2015 67.33 67.88 66.61 67.72 1,428,913
05/26/2015 67.39 68.37 66.54 66.99 1,237,625
05/22/2015 66.84 68.0853 66.5 67.76 1,284,041
05/21/2015 67.4 68.48 66.55 67.17 1,933,217
05/20/2015 64.06 67.69 63.93 67.56 2,759,748
05/19/2015 64.23 64.9 63.42 64.21 1,619,452
05/18/2015 62.46 64.72 62.1 64.33 1,754,970
05/15/2015 62.52 62.76 61.45 62.55 1,347,824
05/14/2015 60.96 62.48 59.81 62.45 1,755,060
05/13/2015 62 62.67 60.31 60.84 1,549,454
05/12/2015 61.7 62.48 61.03 61.9 1,595,064
05/11/2015 62.12 63.37 61.7516 62.12 1,459,004
05/08/2015 60.9 62.57 60.73 61.94 2,058,533
05/07/2015 60.26 61.74 59.4816 60.43 2,431,523
05/06/2015 59.6 61.19 57.6001 60.37 4,029,808
05/05/2015 62.12 62.22 57.5 58.34 4,693,744
05/04/2015 60 62.21 58.94 59.66 5,283,830
05/01/2015 57.75 59.06 57.06 58.24 2,536,040
04/30/2015 59.15 60.15 56.01 56.72 3,004,900
04/29/2015 60.02 61.41 58.13 59.31 2,414,917
*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?