ISIS Historical Prices | Isis Pharmaceuticals, Inc. Stock

Dow

0.15% Nasdaq

0.10%

Isis Pharmaceuticals, Inc. (ISIS)

-NasdaqGS

22.58 0.50(2.17%) 11:04AM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	22.83	23.22	22.34	23.08	495,000	23.08
Jun 17, 2013	23.22	23.50	22.59	22.76	493,800	22.76
Jun 14, 2013	23.65	23.65	22.95	23.00	699,600	23.00
Jun 13, 2013	22.83	23.67	22.33	23.63	710,500	23.63
Jun 12, 2013	23.74	24.04	22.87	22.89	920,600	22.89
Jun 11, 2013	22.93	23.85	22.40	23.65	1,526,700	23.65
Jun 10, 2013	22.87	23.01	22.31	22.99	866,100	22.99
Jun 7, 2013	21.84	22.80	21.81	22.76	1,268,500	22.76
Jun 6, 2013	20.85	21.69	20.85	21.67	815,800	21.67
Jun 5, 2013	21.10	21.70	20.58	20.91	946,400	20.91
Jun 4, 2013	21.43	21.94	21.09	21.23	1,389,800	21.23
Jun 3, 2013	21.73	21.97	20.41	21.38	1,718,400	21.38
May 31, 2013	21.65	22.05	21.57	21.69	2,346,100	21.69
May 30, 2013	21.97	22.05	21.70	21.79	967,900	21.79
May 29, 2013	21.56	21.97	21.10	21.91	1,065,600	21.91
May 28, 2013	21.28	21.92	21.20	21.76	1,046,600	21.76
May 24, 2013	20.55	21.07	20.43	20.98	878,100	20.98
May 23, 2013	20.16	21.02	20.01	20.64	1,105,400	20.64
May 22, 2013	20.84	21.48	20.25	20.39	1,415,100	20.39
May 21, 2013	20.45	20.85	20.28	20.81	906,600	20.81
May 20, 2013	20.56	20.96	20.37	20.46	1,128,600	20.46
May 17, 2013	20.30	20.75	20.07	20.66	1,729,900	20.66
May 16, 2013	20.67	20.67	19.71	20.16	1,561,500	20.16
May 15, 2013	20.28	20.67	20.12	20.67	1,869,600	20.67
May 14, 2013	19.47	20.27	19.41	20.24	1,640,900	20.24
May 13, 2013	18.94	19.47	18.75	19.39	1,971,800	19.39
May 10, 2013	18.56	19.03	18.46	19.02	1,894,700	19.02
May 9, 2013	19.00	19.01	18.27	18.49	8,076,300	18.49
May 8, 2013	21.44	21.58	19.52	19.65	3,238,100	19.65
May 7, 2013	22.48	22.60	21.70	21.89	1,288,800	21.89
May 6, 2013	22.50	22.64	21.97	22.42	892,500	22.42
May 3, 2013	22.55	23.03	22.41	22.42	933,300	22.42
May 2, 2013	21.66	22.45	21.51	22.39	1,208,000	22.39
May 1, 2013	22.19	22.42	21.35	21.51	1,570,700	21.51
Apr 30, 2013	22.55	22.70	22.12	22.39	2,299,200	22.39
Apr 29, 2013	22.48	22.74	22.43	22.61	792,400	22.61
Apr 26, 2013	22.45	22.86	22.24	22.48	1,006,400	22.48
Apr 25, 2013	22.87	22.90	22.03	22.44	1,262,200	22.44
Apr 24, 2013	22.21	22.43	21.81	22.34	1,505,600	22.34
Apr 23, 2013	22.03	22.30	21.71	22.16	1,918,600	22.16
Apr 22, 2013	20.96	21.98	20.81	21.81	2,312,700	21.81
Apr 19, 2013	19.57	21.27	19.57	21.10	3,791,400	21.10
Apr 18, 2013	19.30	19.52	19.05	19.41	1,069,400	19.41
Apr 17, 2013	18.84	19.36	18.28	19.18	1,401,500	19.18
Apr 16, 2013	18.57	19.22	18.42	19.06	1,323,800	19.06
Apr 15, 2013	19.05	19.17	18.21	18.38	1,330,600	18.38
Apr 12, 2013	19.09	19.68	18.86	19.19	944,900	19.19
Apr 11, 2013	18.23	19.60	18.20	19.21	1,743,900	19.21
Apr 10, 2013	17.58	18.41	17.58	18.30	1,124,600	18.30
Apr 9, 2013	17.35	17.80	17.26	17.54	544,200	17.54
Apr 8, 2013	18.00	18.00	17.04	17.37	1,386,200	17.37
Apr 5, 2013	16.58	17.72	16.44	17.34	1,438,500	17.34
Apr 4, 2013	16.20	16.89	16.20	16.79	1,244,300	16.79
Apr 3, 2013	16.75	16.77	15.92	16.29	1,370,500	16.29
Apr 2, 2013	17.05	17.15	16.67	16.77	1,182,800	16.77
Apr 1, 2013	17.23	17.49	16.80	17.02	876,400	17.02
Mar 28, 2013	17.45	17.74	16.92	16.94	1,475,600	16.94
Mar 27, 2013	16.68	17.45	16.45	17.35	1,135,000	17.35
Mar 26, 2013	17.09	17.09	16.64	16.82	1,148,800	16.82
Mar 25, 2013	16.66	17.13	16.42	17.00	1,193,500	17.00
Mar 22, 2013	17.96	18.25	16.43	16.83	2,743,500	16.83
Mar 21, 2013	18.00	19.53	17.90	17.97	4,137,400	17.97
Mar 20, 2013	17.71	18.36	17.50	17.84	1,707,500	17.84
Mar 19, 2013	17.71	18.00	17.25	17.56	913,600	17.56
Mar 18, 2013	17.50	17.94	17.02	17.63	1,070,100	17.63
Mar 15, 2013	17.80	17.90	17.45	17.66	3,261,800	17.66
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On ISIS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Isis Pharmaceuticals, Inc. (ISIS)