BioSpace.com

Biotech and Pharmaceutical
News & Jobs
Biotechnology and Pharmaceutical ChannelMedical Device and Diagnostics ChannelClinical Research Channel
Isis Pharmaceuticals, Inc. (NQ: ISIS)
34.01 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 34.01 34.01 34.01 0 -0.56(-1.62%)
Apr 16, 2014 33.54 35.00 32.61 34.57 2,553,814 +1.58(+4.79%)
Apr 15, 2014 33.23 34.22 30.80 32.99 2,624,918 -0.19(-0.57%)
Apr 14, 2014 34.54 35.16 32.44 33.18 2,288,820 -0.72(-2.12%)
Apr 11, 2014 35.01 37.55 33.90 33.90 2,555,451 -2.08(-5.78%)
Apr 10, 2014 39.50 39.65 35.00 35.98 2,125,474 -3.52(-8.91%)
Apr 09, 2014 36.90 39.67 36.86 39.50 2,183,952 +2.83(+7.72%)
Apr 08, 2014 37.65 38.49 36.19 36.67 1,665,112 -0.87(-2.32%)
Apr 07, 2014 37.58 38.58 36.18 37.54 2,078,728 -0.16(-0.42%)
Apr 04, 2014 40.31 40.31 36.73 37.70 2,651,342 -1.87(-4.73%)
Apr 03, 2014 42.26 42.53 38.85 39.57 2,431,636 -2.71(-6.41%)
Apr 02, 2014 43.88 43.93 41.11 42.28 1,537,748 -1.05(-2.42%)
Apr 01, 2014 43.40 45.04 42.25 43.33 1,496,992 +0.12(+0.28%)
Mar 31, 2014 39.85 43.65 39.85 43.21 2,311,075 +3.51(+8.84%)
Mar 28, 2014 42.34 42.55 39.53 39.70 2,411,504 -2.45(-5.81%)
Mar 27, 2014 41.69 42.50 39.53 42.15 2,150,408 +0.08(+0.19%)
Mar 26, 2014 44.15 45.05 41.82 42.07 1,742,012 -1.47(-3.38%)
Mar 25, 2014 43.20 44.54 42.07 43.54 1,774,162 +0.64(+1.49%)
Mar 24, 2014 43.95 44.44 40.20 42.90 2,749,744 -1.04(-2.37%)
Mar 21, 2014 47.38 47.81 43.72 43.94 2,314,321 -3.24(-6.87%)
Mar 20, 2014 47.52 47.85 46.16 47.18 1,519,017 -0.55(-1.15%)
Mar 19, 2014 48.87 49.00 47.02 47.73 1,184,978 -1.03(-2.11%)
Mar 18, 2014 46.98 49.00 46.98 48.76 1,692,122 +1.89(+4.03%)
Mar 17, 2014 46.58 48.56 46.25 46.87 2,206,023 +1.24(+2.72%)
Mar 14, 2014 45.95 46.49 43.59 45.63 3,184,196 -0.42(-0.91%)
Mar 13, 2014 49.42 49.95 45.04 46.05 2,871,283 -3.05(-6.21%)
Mar 12, 2014 48.84 50.61 48.77 49.10 1,422,476 -0.05(-0.10%)
Mar 11, 2014 50.00 51.37 48.98 49.15 1,663,988 -0.36(-0.73%)
Mar 10, 2014 50.89 51.34 48.75 49.51 2,389,858 -1.71(-3.34%)
Mar 07, 2014 53.18 53.32 50.00 51.22 2,465,539 -1.04(-1.99%)
Mar 06, 2014 56.01 56.37 51.51 52.26 2,410,158 -3.63(-6.49%)
Mar 05, 2014 56.28 56.85 55.20 55.89 2,361,297 +0.48(+0.87%)
Mar 04, 2014 53.25 55.97 53.10 55.41 3,044,503 +4.53(+8.90%)
Mar 03, 2014 49.51 53.02 48.52 50.88 1,912,934 -0.12(-0.24%)
Feb 28, 2014 57.03 58.31 48.51 51.00 3,848,467 -5.37(-9.53%)
Feb 27, 2014 56.03 56.97 55.05 56.37 2,097,471 +0.33(+0.59%)
Feb 26, 2014 58.08 58.90 55.74 56.04 1,359,435 -1.92(-3.31%)
Feb 25, 2014 59.09 59.37 56.75 57.96 1,070,137 -0.39(-0.67%)
Feb 24, 2014 59.85 62.63 58.30 58.35 3,117,845 -0.65(-1.10%)
Feb 21, 2014 55.00 61.30 54.55 59.00 6,798,745 +7.93(+15.53%)
Feb 20, 2014 51.32 52.52 50.73 51.07 1,308,685 -0.03(-0.06%)
Feb 19, 2014 51.43 52.46 50.51 51.10 807,492 -0.29(-0.56%)
Feb 18, 2014 52.00 52.65 50.71 51.39 1,332,952 -0.77(-1.48%)
Feb 14, 2014 52.16 52.16 52.16 0 +0.13(+0.25%)
Feb 13, 2014 50.25 52.20 49.83 52.03 1,052,369 +1.17(+2.30%)
Feb 12, 2014 49.27 51.42 49.27 50.86 1,521,011 +0.51(+1.01%)
Feb 11, 2014 49.81 50.85 49.01 50.35 890,680 +0.94(+1.90%)
Feb 10, 2014 48.31 49.70 48.02 49.41 933,189 +0.32(+0.65%)
Feb 07, 2014 46.82 49.35 46.82 49.09 1,169,172 +2.60(+5.59%)
Feb 06, 2014 47.11 47.67 45.26 46.49 1,225,521 -0.34(-0.73%)
Feb 05, 2014 49.84 50.25 46.21 46.83 2,044,300 -3.06(-6.13%)
Feb 04, 2014 49.23 50.72 48.81 49.89 1,035,199 +0.80(+1.63%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here