| ISIS PHARMACEUTICAL Add to My Watchlist | (NSDQ: ISIS) |
| Isis | 11.04 | +0.04 (+0.36%) | 632,219 |
| Historical Data for ISIS |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 11.16 | 11.24 | 10.97 | 632,219 | 11.04 | +0.04 +0.36% |
| 02/08/10 | 11.09 | 11.23 | 10.92 | 466,654 | 11.00 | -0.04 -0.36% |
| 02/05/10 | 11.19 | 11.26 | 10.76 | 1,018,049 | 11.04 | -0.08 -0.72% |
| 02/04/10 | 11.71 | 11.73 | 11.12 | 1,011,790 | 11.12 | -0.62 -5.28% |
| 02/03/10 | 11.70 | 11.82 | 11.48 | 968,932 | 11.74 | -0.02 -0.17% |
| 02/02/10 | 11.41 | 11.80 | 11.20 | 1,137,021 | 11.76 | +0.39 +3.43% |
| 02/01/10 | 11.17 | 11.45 | 11.07 | 704,075 | 11.37 | +0.21 +1.88% |
| 01/29/10 | 11.34 | 11.41 | 11.16 | 975,240 | 11.16 | -0.11 -0.98% |
| 01/28/10 | 11.55 | 11.55 | 11.20 | 1,821,395 | 11.27 | -0.30 -2.59% |
| 01/27/10 | 10.68 | 11.63 | 10.60 | 2,399,687 | 11.57 | +0.86 +8.03% |
| 01/26/10 | 10.90 | 10.93 | 10.71 | 861,616 | 10.71 | -0.27 -2.46% |
| 01/25/10 | 11.26 | 11.26 | 10.85 | 1,043,225 | 10.98 | -0.17 -1.52% |
| 01/22/10 | 11.12 | 11.24 | 11.00 | 1,674,324 | 11.15 | +0.06 +0.54% |
| 01/21/10 | 11.32 | 11.34 | 10.80 | 1,511,788 | 11.09 | -0.18 -1.60% |
| 01/20/10 | 11.27 | 11.33 | 10.97 | 1,351,866 | 11.27 | -0.11 -0.97% |
| 01/19/10 | 11.27 | 11.44 | 11.25 | 768,503 | 11.38 | +0.09 +0.80% |
| 01/18/10 | 11.29 | 11.29 | 11.29 | 0 | 11.29 | 0.00 0.00% |
| 01/15/10 | 11.68 | 11.68 | 11.21 | 966,890 | 11.29 | -0.36 -3.09% |
| 01/14/10 | 11.49 | 11.70 | 11.42 | 907,280 | 11.65 | +0.20 +1.75% |
| 01/13/10 | 11.35 | 11.48 | 11.32 | 754,295 | 11.45 | +0.16 +1.42% |
| 01/12/10 | 11.51 | 11.62 | 11.23 | 913,256 | 11.29 | -0.34 -2.92% |
| 01/11/10 | 11.62 | 11.72 | 11.52 | 676,191 | 11.63 | +0.13 +1.13% |
| 01/08/10 | 11.36 | 11.50 | 11.27 | 585,460 | 11.50 | +0.09 +0.79% |
| 01/07/10 | 11.53 | 11.63 | 11.23 | 1,247,072 | 11.41 | -0.09 -0.78% |
| 01/06/10 | 11.57 | 11.70 | 11.45 | 826,697 | 11.50 | -0.04 -0.35% |
| 01/05/10 | 11.45 | 11.55 | 11.19 | 1,338,590 | 11.54 | +0.27 +2.40% |
| 01/04/10 | 11.24 | 11.40 | 11.10 | 1,067,004 | 11.27 | +0.16 +1.44% |
| 01/01/10 | 11.11 | 11.11 | 11.11 | 0 | 11.11 | 0.00 0.00% |
| 12/31/09 | 11.22 | 11.28 | 11.10 | 699,386 | 11.11 | -0.15 -1.33% |
| 12/30/09 | 11.11 | 11.26 | 11.04 | 834,304 | 11.26 | +0.14 +1.26% |
| 12/29/09 | 11.15 | 11.19 | 11.02 | 562,366 | 11.12 | -0.04 -0.36% |
| 12/28/09 | 11.26 | 11.35 | 11.10 | 579,093 | 11.16 | -0.03 -0.27% |
| 12/25/09 | 11.25 | 11.34 | 11.07 | 579,106 | 11.19 | 0.00 0.00% |
| 12/24/09 | 11.25 | 11.34 | 11.07 | 579,106 | 11.19 | +0.02 +0.18% |
| 12/23/09 | 10.50 | 11.21 | 10.45 | 2,886,181 | 11.17 | +0.73 +6.99% |
| 12/22/09 | 10.04 | 10.47 | 10.03 | 1,225,231 | 10.44 | +0.40 +3.98% |
| 12/21/09 | 10.05 | 10.07 | 9.92 | 1,225,163 | 10.04 | +0.10 +1.01% |
| 12/18/09 | 10.22 | 10.22 | 9.86 | 2,520,476 | 9.94 | -0.01 -0.10% |
| 12/17/09 | 10.16 | 10.20 | 9.88 | 1,135,393 | 9.95 | -0.24 -2.36% |
| 12/16/09 | 10.07 | 10.19 | 10.01 | 1,364,415 | 10.19 | +0.19 +1.90% |
| 12/15/09 | 9.98 | 10.10 | 9.84 | 1,249,464 | 10.00 | +0.02 +0.20% |
| 12/14/09 | 9.84 | 10.10 | 9.77 | 1,342,368 | 9.98 | 0.00 0.00% |
| 12/11/09 | 10.17 | 10.22 | 9.88 | 1,919,704 | 9.98 | -0.17 -1.67% |
| 12/10/09 | 10.25 | 10.34 | 10.06 | 1,246,750 | 10.15 | -0.07 -0.68% |
| 12/09/09 | 10.50 | 10.58 | 10.13 | 1,607,683 | 10.22 | -0.31 -2.94% |
| 12/08/09 | 10.44 | 10.67 | 10.33 | 2,277,256 | 10.53 | -0.01 -0.09% |
| 12/07/09 | 10.53 | 10.64 | 10.39 | 906,189 | 10.54 | +0.01 +0.09% |
| 12/04/09 | 10.88 | 10.88 | 10.39 | 1,768,694 | 10.53 | -0.08 -0.75% |
| 12/03/09 | 10.71 | 10.81 | 10.60 | 859,175 | 10.61 | -0.03 -0.28% |
| 12/02/09 | 10.58 | 10.68 | 10.52 | 1,113,937 | 10.64 | +0.06 +0.57% |
| \/ Download Data To Spreadsheet | ||||||
