ISIS

Isis Pharmaceuticals, Inc. Historical Stock Prices

$30.83
*  
0.52
1.72%
Get ISIS Alerts
*Delayed - data as of Jul. 11, 2014  -  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 for next time

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

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
16:00  30.42  31.17  30.12  30.83 1,209,797
07/11/2014 30.44 31.17 30.12 30.83 1,209,797
07/10/2014 29.7 30.875 29.02 30.31 1,808,479
07/09/2014 31.35 31.65 29.45 30.91 2,062,265
07/08/2014 32.75 32.8 30.25 31.3 3,843,376
07/07/2014 35.27 35.3642 33.03 33.11 2,585,823
07/03/2014 35.6 35.7 34.83 35.49 608,516
07/02/2014 35.64 36.03 35.1173 35.35 1,265,955
07/01/2014 34.7 35.74 34.51 35.53 1,914,835
06/30/2014 35.31 35.8 34.42 34.45 2,204,602
06/27/2014 34.87 35.8 34.7 35.44 3,336,397
06/26/2014 35.97 36.45 34.98 36.38 1,635,638
06/25/2014 35.57 36.29 34.8 36.1 2,025,035
06/24/2014 36.79 37.11 35.95 36.23 2,079,749
06/23/2014 36.63 37.4 35.97 36.28 2,812,684
06/20/2014 35.25 36.8 34.59 36.66 4,576,990
06/19/2014 35.55 35.95 34.51 34.82 3,693,629
06/18/2014 34.2 34.35 33.07 33.73 2,336,966
06/17/2014 34.65 35.1 33.94 34.19 3,117,359
06/16/2014 35.11 35.44 33.75 34.78 4,734,601
06/13/2014 31.84 33.6988 31.342 33.63 2,794,249
06/12/2014 32.91 32.93 32.05 32.24 1,876,768
06/11/2014 33.38 33.85 32.3 32.9 3,587,460
06/10/2014 32.33 34.2 32.3 34.17 5,185,543
06/09/2014 30.76 31.44 30.2149 31.11 2,681,122
06/06/2014 30.58 30.65 29.551 30.4 2,188,700
06/05/2014 28.71 31 28.5 30.25 4,154,787
06/04/2014 27.72 27.9299 26.57 27.44 2,499,921
06/03/2014 28.22 28.5 27.6 27.77 1,900,810
06/02/2014 29.47 29.67 28.05 28.53 2,002,460
05/30/2014 30.15 30.5599 29.18 29.22 2,254,702
05/29/2014 30.96 31.546 30.04 30.25 2,555,643
05/28/2014 30.78 31.13 29.41 30.79 4,161,492
05/27/2014 29.05 30.51 28.9 30.37 5,228,989
05/23/2014 26.1 27.92 25.82 27.81 4,555,648
05/22/2014 23.92 26.17 23.62 24.95 4,218,727
05/21/2014 23.68 24.86 23.13 23.2 2,366,636
05/20/2014 24.49 25.04 23.3912 23.58 2,244,946
05/19/2014 24.45 25.15 24.26 24.75 1,299,310
05/16/2014 25.47 25.7 24.02 24.7 2,472,763
05/15/2014 25.33 26.196 24.774 25.53 3,231,615
05/14/2014 27.65 28.08 25.4 25.46 6,059,959
05/13/2014 24.51 25.7 24.5 25.09 3,748,866
05/12/2014 23.49 24.68 23.3701 24.51 2,388,747
05/09/2014 22.74 23.548 22.25 23.42 2,135,105
05/08/2014 23.72 24.8399 22.76 22.98 2,191,368
05/07/2014 24.6 24.69 22.75 23.93 4,068,230
05/06/2014 25 25.94 24.06 24.656 3,451,781
05/05/2014 25.67 26 25.08 25.6 2,427,923
05/02/2014 25.57 26.15 25.03 25.87 2,776,983
05/01/2014 26.93 26.99 25.43 25.57 3,273,393
04/30/2014 29 29.25 24.34 26.61 10,150,860
04/29/2014 31.69 33.24 29.04 29.39 4,915,309
04/28/2014 33.17 33.71 29.5 31.55 3,543,258
04/25/2014 34.47 35.418 32.67 32.74 1,701,220
04/24/2014 35.41 35.935 33.64 35.2 1,574,785
04/23/2014 36.76 37.32 34.54 35.2 1,599,135
04/22/2014 35.42 37.89 35.42 37 2,158,341
04/21/2014 34.46 35.09 33.51 35.06 1,202,992
04/17/2014 34.47 35.41 33.54 34.01 1,000,099
04/16/2014 33.54 35 32.61 34.57 2,556,549
04/15/2014 33.23 34.22 30.8 32.99 2,624,918
04/14/2014 34.54 35.16 32.44 33.18 2,298,789
04/11/2014 35.01 37.55 33.9 33.9 2,553,751
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?