Isis Pharmaceuticals, Inc. (NQ: ISIS)
51.54 USD  -0.02 (-0.04%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 51.24 52.20 50.50 51.54 1,532,851 -0.02(-0.04%)
Aug 27, 2015 49.74 51.91 49.33 51.56 2,186,462 +2.54(+5.18%)
Aug 26, 2015 47.77 49.12 46.28 49.02 1,877,484 +2.57(+5.53%)
Aug 25, 2015 46.62 47.57 45.54 46.45 2,260,957 +2.30(+5.21%)
Aug 24, 2015 41.94 46.21 41.22 44.15 2,574,281 -2.51(-5.38%)
Aug 21, 2015 45.55 48.04 44.18 46.66 2,289,031 +0.08(+0.17%)
Aug 20, 2015 50.07 50.44 46.55 46.58 1,715,509 -4.09(-8.07%)
Aug 19, 2015 50.90 51.76 49.90 50.67 1,353,677 -0.66(-1.29%)
Aug 18, 2015 51.58 52.73 51.07 51.33 1,187,635 -0.23(-0.45%)
Aug 17, 2015 49.70 51.64 49.18 51.56 1,057,329 +1.56(+3.12%)
Aug 14, 2015 50.76 51.39 48.87 50.00 1,544,938 -0.94(-1.85%)
Aug 13, 2015 52.00 52.67 50.82 50.94 1,100,463 -1.11(-2.13%)
Aug 12, 2015 49.87 52.28 48.81 52.05 1,770,855 +1.54(+3.05%)
Aug 11, 2015 49.32 51.75 49.25 50.51 1,597,013 +0.00(+0.00%)
Aug 10, 2015 50.27 52.32 50.21 50.51 1,682,733 +0.77(+1.55%)
Aug 07, 2015 50.47 50.50 47.58 49.74 2,653,196 -1.00(-1.97%)
Aug 06, 2015 54.26 54.73 50.59 50.74 2,265,087 -3.78(-6.93%)
Aug 05, 2015 55.37 56.71 54.23 54.52 1,884,219 -0.78(-1.41%)
Aug 04, 2015 54.18 56.13 53.25 55.30 1,951,948 +1.34(+2.48%)
Aug 03, 2015 55.00 55.57 53.46 53.96 1,534,219 -0.97(-1.77%)
Jul 31, 2015 53.53 55.56 52.80 54.93 1,589,220 +1.76(+3.31%)
Jul 30, 2015 52.72 53.53 51.60 53.17 1,181,369 +0.12(+0.23%)
Jul 29, 2015 54.66 54.88 52.22 53.05 1,854,122 -1.35(-2.48%)
Jul 28, 2015 53.70 54.80 53.04 54.40 1,555,897 +0.72(+1.34%)
Jul 27, 2015 52.62 53.89 51.42 53.68 2,101,822 +0.53(+1.00%)
Jul 24, 2015 54.48 55.64 53.10 53.15 1,577,819 -1.93(-3.50%)
Jul 23, 2015 55.73 56.73 54.85 55.08 1,399,579 -0.30(-0.54%)
Jul 22, 2015 55.50 56.19 54.90 55.38 942,785 -0.80(-1.42%)
Jul 21, 2015 55.51 56.40 54.65 56.18 1,777,175 +0.50(+0.90%)
Jul 20, 2015 57.50 57.54 55.50 55.68 1,345,284 -1.55(-2.71%)
Jul 17, 2015 56.86 57.32 55.62 57.23 2,404,136 +0.15(+0.26%)
Jul 16, 2015 55.75 58.12 55.15 57.08 2,219,341 +1.76(+3.18%)
Jul 15, 2015 57.11 57.78 55.17 55.32 2,527,780 -0.88(-1.57%)
Jul 14, 2015 53.56 56.64 53.50 56.20 2,541,460 +2.51(+4.67%)
Jul 13, 2015 53.78 54.77 53.34 53.69 2,014,011 +0.19(+0.36%)
Jul 10, 2015 53.70 54.09 53.06 53.50 1,842,736 +0.42(+0.79%)
Jul 09, 2015 54.19 54.87 52.99 53.08 2,676,080 -0.07(-0.13%)
Jul 08, 2015 54.57 54.74 52.85 53.15 1,902,707 -2.21(-3.99%)
Jul 07, 2015 55.57 55.96 53.56 55.36 2,260,220 -0.07(-0.13%)
Jul 06, 2015 55.40 57.35 55.01 55.43 2,563,250 -0.70(-1.25%)
Jul 02, 2015 56.13 56.13 56.13 0 -1.03(-1.80%)
Jul 01, 2015 58.51 58.73 56.50 57.16 2,138,508 -0.39(-0.68%)
Jun 30, 2015 57.39 57.86 55.62 57.55 2,946,141 +1.50(+2.68%)
Jun 29, 2015 58.88 56.02 56.05 3,443,793 -2.84(-4.82%)
Jun 26, 2015 61.96 62.22 58.53 58.89 15,947,535 -3.10(-5.00%)
Jun 25, 2015 62.15 62.85 61.21 61.99 1,421,480 -0.05(-0.08%)
Jun 24, 2015 63.48 64.25 62.01 62.04 1,860,232 -1.92(-3.00%)
Jun 23, 2015 65.00 65.21 63.75 63.96 1,416,108 -0.68(-1.05%)
Jun 22, 2015 63.08 64.64 63.05 64.64 1,535,147 +2.09(+3.34%)
Jun 19, 2015 63.11 63.96 62.32 62.55 1,853,724 -0.54(-0.86%)
Jun 18, 2015 61.68 63.61 61.52 63.09 1,780,761 +1.63(+2.65%)
Jun 17, 2015 62.24 62.46 61.43 61.46 1,710,147 -0.72(-1.16%)
Jun 16, 2015 62.14 63.78 62.07 62.18 1,958,516 -0.27(-0.43%)
Jun 15, 2015 64.05 64.32 62.02 62.45 2,774,073 -2.51(-3.86%)
Jun 12, 2015 67.40 67.60 64.93 64.96 2,780,289 -3.04(-4.47%)
Jun 11, 2015 70.50 70.79 67.33 68.00 6,071,304 +1.40(+2.10%)
Jun 10, 2015 66.71 64.31 66.60 2,282,443 +0.81(+1.23%)
Jun 09, 2015 66.99 67.25 65.21 65.79 1,449,838 -1.15(-1.72%)
Jun 08, 2015 66.12 67.10 65.14 66.94 1,978,645 +0.79(+1.19%)
Jun 05, 2015 65.45 66.52 64.00 66.15 2,096,879 +1.82(+2.83%)
Jun 04, 2015 65.68 66.27 63.56 64.33 2,207,855 -2.12(-3.19%)
Jun 03, 2015 66.80 67.29 66.04 66.45 2,124,819 +0.15(+0.23%)
Jun 02, 2015 66.63 67.29 65.89 66.30 1,805,858 -0.64(-0.96%)
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
//-->