ISIS PHARMACEUTICALS Historical Stock Price

Below is the stock price history for Isis Pharmaceuticals ISIS. Data is recorded each day for the historical open, high, low, close and volume. The Isis Pharmaceuticals stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Isis Pharmaceuticals Historical Stock Price

DateOpenHighLowCloseVolume
2015-12-21 57.80 57.80 56.71 57.50 65,674
2015-12-18 57.53 58.95 57.49 57.92 63,882
2015-12-17 59.71 60.15 57.57 58.34 68,849
2015-12-16 56.89 59.46 56.30 59.42 88,885
2015-12-15 53.94 56.76 53.85 56.40 71,469
2015-12-14 53.90 54.80 52.06 52.97 80,866
2015-12-11 56.65 57.23 53.82 53.92 85,256
2015-12-10 57.36 58.00 56.26 57.65 50,026
2015-12-09 58.19 58.79 56.58 57.24 44,825
2015-12-08 56.00 59.12 55.475 59.09 84,539
2015-12-07 59.80 59.80 56.41 56.79 62,157
2015-12-04 58.58 59.79 57.46 59.61 36,748
2015-12-03 61.08 61.13 57.67 58.10 56,201
2015-12-02 62.49 63.57 60.70 60.70 47,204
2015-12-01 61.04 62.31 59.94 61.92 65,148
2015-11-30 62.50 62.51 59.94 61.13 69,255
2015-11-27 62.19 62.94 61.66 62.45 16,658
2015-11-25 61.98 62.78 61.49 62.39 35,761
2015-11-24 61.62 62.31 60.55 61.74 41,489
2015-11-23 61.40 62.45 61.35 62.105 40,264
2015-11-20 61.49 62.00 60.89 61.29 42,789
2015-11-19 60.77 61.98 60.33 61.78 89,457
2015-11-18 61.30 61.30 58.88 60.90 98,369
2015-11-17 60.33 62.09 59.06 61.24 90,348
2015-11-16 62.06 62.87 59.59 60.32 81,580
2015-11-13 61.75 63.47 61.08 62.62 41,084
2015-11-12 61.73 63.16 61.70 62.06 68,505
2015-11-11 64.37 65.32 61.96 62.36 78,186
2015-11-10 61.21 64.12 60.80 64.03 125,732
2015-11-09 54.79 63.37 53.69 62.76 269,121

» More Isis Pharmaceuticals Stock Price History

To see other companies like Isis Pharmaceuticals (ISIS), view our stock market today for news, and other data.