Indicators

Ionis Pharmaceuticals (NQ: IONS )

38.00 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	41.12	44.61	40.61	44.50	1,853,290	+2.69(+6.43%)
Jan 30, 2017	41.90	41.92	40.47	41.81	1,112,777	-0.60(-1.41%)
Jan 27, 2017	42.02	42.58	41.47	42.41	936,452	+0.55(+1.31%)
Jan 26, 2017	43.19	44.50	41.71	41.86	1,947,927	-1.04(-2.42%)
Jan 25, 2017	42.62	43.57	42.15	42.90	1,538,428	+0.54(+1.27%)
Jan 24, 2017	43.53	43.95	41.05	42.36	2,908,440	-1.58(-3.60%)
Jan 23, 2017	46.83	46.85	42.93	43.94	3,356,293	-3.03(-6.45%)
Jan 20, 2017	46.53	47.14	46.24	46.97	1,613,962	+0.27(+0.58%)
Jan 19, 2017	46.94	47.30	46.04	46.70	899,313	-0.44(-0.93%)
Jan 18, 2017	46.60	47.22	45.57	47.14	1,525,147	+0.52(+1.12%)
Jan 17, 2017	47.39	47.74	45.76	46.62	2,457,559	-1.47(-3.06%)
Jan 13, 2017		48.09	48.09	48.09	0	-1.45(-2.93%)
Jan 12, 2017	48.29	50.24	48.00	49.54	1,567,049	+0.62(+1.27%)
Jan 11, 2017	50.29	52.58	47.27	48.92	3,594,374	-1.15(-2.30%)
Jan 10, 2017	48.45	50.25	47.06	50.07	1,862,676	+1.93(+4.01%)
Jan 09, 2017	48.64	49.46	47.41	48.14	2,049,924	+0.31(+0.65%)
Jan 06, 2017	49.93	50.05	47.56	47.83	3,104,583	+0.74(+1.57%)
Jan 05, 2017	49.36	49.36	45.59	47.09	3,534,863	-2.25(-4.56%)
Jan 04, 2017	47.47	50.48	47.37	49.34	1,955,939	+2.00(+4.22%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.