ISIS

Isis Pharmaceuticals, Inc. Historical Stock Prices

$40.17
*  
0.54
1.33%
Get ISIS Alerts
*Delayed - data as of Sep. 23, 2014  -  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 for next time

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

Results for: 3 Month, From 23-JUN-2014 TO 23-SEP-2014

Date Open High Low Close / Last Volume
16:00  40.54  41.4576  40.14  40.17 1,840,330
09/23/2014 40.54 41.4576 40.14 40.17 1,840,134
09/22/2014 42.04 42.21 39.68 40.71 1,923,345
09/19/2014 41.96 42.66 41.45 42.28 3,141,932
09/18/2014 42.1 42.22 41.34 41.88 2,647,521
09/17/2014 39.62 41.44 39.2071 41.2 3,045,738
09/16/2014 38.64 39.6599 38.2 39.5 1,598,225
09/15/2014 41.23 41.48 37.89 38.84 3,560,553
09/12/2014 41.9 43.42 40.95 41.29 5,210,110
09/11/2014 39.34 41.0689 38.842 40.87 2,246,739
09/10/2014 37.74 39.9 37.5 39.74 1,743,226
09/09/2014 38.3 38.62 37.5 37.64 2,534,642
09/08/2014 37.99 38.79 37.602 38.55 894,152
09/05/2014 38.94 38.98 37.06 38.25 2,116,857
09/04/2014 40.25 41.25 38.95 39.08 2,047,492
09/03/2014 40.84 41.84 40.07 40.25 1,712,458
09/02/2014 41.18 41.28 39.64 40.73 2,113,970
08/29/2014 40.47 41.45 40.05 40.76 2,018,474
08/28/2014 39.14 42.14 39.13 39.9 3,273,917
08/27/2014 40.2 41.44 39.3301 39.58 3,197,612
08/26/2014 36.85 40.1655 36.83 40.01 4,934,170
08/25/2014 34.81 36.67 34.81 36.12 2,181,304
08/22/2014 34.1 34.91 33.33 34.33 1,269,279
08/21/2014 35.41 35.52 34.12 34.17 1,237,530
08/20/2014 35.2 36.15 35.05 35.28 923,769
08/19/2014 35.94 36.23 35.23 35.71 968,623
08/18/2014 36.26 36.64 35.81 35.96 1,224,129
08/15/2014 36.97 37.15 35.14 36.13 1,681,385
08/14/2014 35.88 37.17 35.83 36.582 1,661,033
08/13/2014 34.38 35.85 34.38 35.84 1,512,488
08/12/2014 34.8 35 34.125 34.4 1,255,626
08/11/2014 33.88 35.03 33.4 34.79 1,561,141
08/08/2014 32.75 34 32.13 33.73 1,634,870
08/07/2014 32.95 33.66 32.59 32.76 1,292,830
08/06/2014 31.95 33.34 31.65 33.02 2,017,334
08/05/2014 31.69 32.4 30.5 32.31 1,572,346
08/04/2014 30.62 31.6 29.17 31.42 1,919,278
08/01/2014 31.28 31.71 30.05 30.4 1,440,357
07/31/2014 31.63 31.87 30.98 30.99 1,535,003
07/30/2014 31.91 32.465 31.26 31.88 1,108,727
07/29/2014 30.19 31.99 30 31.62 1,489,213
07/28/2014 30.15 30.45 29.31 30.16 1,020,764
07/25/2014 30.19 30.37 29.62 30.14 916,844
07/24/2014 31.44 31.5 30.28 30.62 1,398,002
07/23/2014 30.26 31.6 30.26 31.39 1,981,797
07/22/2014 29.02 29.99 29.02 29.93 1,440,521
07/21/2014 28.49 28.98 28.02 28.65 1,079,913
07/18/2014 27.37 28.9 27.37 28.74 1,555,945
07/17/2014 28.6 29.39 27.41 27.54 1,771,873
07/16/2014 29.34 29.44 28.57 28.79 1,793,659
07/15/2014 30.56 30.77 28.89 29.07 2,034,138
07/14/2014 31.11 31.2895 30.32 30.46 821,179
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
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?