The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Isis Pharmaceutical

  • ISIS
  • NASDAQ
  • Consumer Products
  • Latest 20.66
  • Currency US$
  • Change 0.50
  • Percent Change 2.48 %
  • Volume 1,729,851
  • Fri May 17, 2013 4:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 20.66 Last Trade: May 17, 2013
Date High Low Open Close Volume
May 17 20.75 20.07 20.30 20.66 1,729,851
May 16 20.67 19.71 20.67 20.16 1,561,508
May 15 20.67 20.12 20.28 20.67 1,869,598
May 14 20.27 19.41 19.47 20.24 1,640,890
May 13 19.47 18.75 18.94 19.39 1,971,749
May 10 19.03 18.46 18.56 19.02 1,894,827
May 9 19.01 18.27 19.00 18.49 8,076,262
May 8 21.58 19.52 21.44 19.65 3,242,599
May 7 22.60 21.70 22.48 21.89 1,288,776
May 6 22.64 21.97 22.50 22.42 892,903
May 3 23.03 22.41 22.55 22.42 933,297
May 2 22.45 21.51 21.66 22.39 1,207,913
May 1 22.42 21.35 22.19 21.51 1,570,630
Apr 30 22.70 22.12 22.55 22.39 2,299,199
Apr 29 22.74 22.43 22.48 22.61 792,471
Apr 26 22.86 22.24 22.45 22.46 1,006,369
Apr 25 22.90 22.03 22.87 22.44 1,262,171
Apr 24 22.42 21.81 22.21 22.34 1,507,726
Apr 23 22.30 21.71 22.03 22.16 1,918,934
Apr 22 21.98 20.81 20.96 21.81 2,313,603
Apr 19 21.27 19.57 19.57 21.10 3,791,331
Apr 18 19.52 19.05 19.30 19.41 1,069,383
Apr 17 19.36 18.28 18.84 19.18 1,401,742
Apr 16 19.22 18.42 18.57 19.06 1,323,761
Apr 15 19.17 18.21 19.05 18.38 1,330,604
Apr 12 19.68 18.86 19.09 19.19 944,837
Apr 11 19.60 18.20 18.23 19.21 1,743,869
Apr 10 18.41 17.58 17.58 18.30 1,124,754
Apr 9 17.80 17.26 17.35 17.54 544,173
Apr 8 18.00 17.04 18.00 17.37 1,386,299