The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Isis Pharmaceutical

  • ISIS
  • NASDAQ
  • Consumer Products
  • Latest 31.64
  • Currency US$
  • Change 0.02
  • Percent Change 0.063 %
  • Volume 647,117
  • Wed Jul 30, 2014 01:53 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: 31.66 Last Trade: Jul 30, 2014
Date High Low Open Close Volume
Jul 30 32.46 31.26 31.91 31.66 647,232
Jul 29 31.99 30.00 30.19 31.62 1,489,263
Jul 28 30.45 29.31 30.15 30.16 1,022,866
Jul 25 30.37 29.62 30.19 30.14 916,844
Jul 24 31.50 30.28 31.44 30.62 1,398,052
Jul 23 31.60 30.26 30.26 31.39 1,981,817
Jul 22 29.99 29.02 29.02 29.93 1,441,921
Jul 21 28.98 28.02 28.49 28.65 1,080,123
Jul 18 28.90 27.37 27.37 28.74 1,557,220
Jul 17 29.39 27.41 28.60 27.54 1,774,258
Jul 16 29.44 28.57 29.34 28.79 1,794,059
Jul 15 30.77 28.89 30.56 29.07 2,034,905
Jul 14 31.29 30.32 31.11 30.46 821,980
Jul 11 31.17 30.12 30.44 30.83 1,209,797
Jul 10 30.88 29.02 29.70 30.31 1,809,904
Jul 9 31.65 29.45 31.35 30.91 2,063,605
Jul 8 32.80 30.25 32.75 31.30 3,845,426
Jul 7 35.36 33.03 35.27 33.11 2,612,014
Jul 3 35.70 34.83 35.60 35.49 608,516
Jul 2 36.03 35.12 35.64 35.35 1,265,955
Jul 1 35.74 34.51 34.70 35.53 1,915,235
Jun 30 35.80 34.42 35.31 34.45 2,206,402
Jun 27 35.80 34.70 34.87 35.44 3,346,290
Jun 26 36.45 34.98 35.97 36.38 1,774,347
Jun 25 36.29 34.80 35.57 36.10 2,025,060
Jun 24 37.11 35.95 36.79 36.23 2,079,989
Jun 23 37.40 35.97 36.63 36.28 2,813,264
Jun 20 36.80 34.59 35.25 36.66 4,584,674
Jun 19 35.95 34.51 35.55 34.82 3,696,562
Jun 18 34.35 33.07 34.20 33.73 2,340,452
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.