Indicators

Ionis Pharmaceuticals (NQ: IONS )

37.28 -0.72 (-1.89%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	28.34	31.99		31.80	3,318,218	+0.12(+0.38%)
Jan 28, 2022	30.04	31.70	29.87	31.68	835,769	+1.54(+5.11%)
Jan 27, 2022	31.66	31.87	30.02	30.14	1,050,019	-1.30(-4.13%)
Jan 26, 2022	32.10	32.89	31.32	31.44	1,527,414	-0.04(-0.13%)
Jan 25, 2022	30.99	32.02	30.70	31.48	1,366,202	+0.08(+0.25%)
Jan 24, 2022	29.26	31.57	28.68	31.40	1,682,792	+1.52(+5.09%)
Jan 21, 2022	29.70	30.69	29.45	29.88	1,605,339	-0.13(-0.43%)
Jan 20, 2022	30.98	32.06	29.86	30.01	2,009,858	-0.31(-1.02%)
Jan 19, 2022	30.34	31.43	30.16	30.32	1,524,636	+0.20(+0.66%)
Jan 18, 2022	32.45	32.64	29.99	30.12	2,020,828	-2.96(-8.95%)
Jan 14, 2022				33.08	0	+0.95(+2.96%)
Jan 13, 2022	31.58	32.64	31.37	32.13	1,226,242	+0.28(+0.88%)
Jan 12, 2022	31.40	32.27	31.15	31.85	1,137,050	+0.50(+1.59%)
Jan 11, 2022	30.78	31.80	30.56	31.35	914,544	+0.84(+2.75%)
Jan 10, 2022	30.24	30.76	29.64	30.51	1,197,400	+0.13(+0.43%)
Jan 07, 2022	30.80	31.64	30.33	30.38	965,629	-0.56(-1.81%)
Jan 06, 2022	30.33	31.18	29.41	30.94	837,373	+0.49(+1.61%)
Jan 05, 2022	31.55	32.00	30.41	30.45	817,228	-0.91(-2.90%)
Jan 04, 2022	32.52	32.74	30.85	31.36	945,771	-1.24(-3.80%)

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.