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 (%)
Feb 28, 2017	48.98	50.90	46.71	49.77	3,614,707	+2.87(+6.12%)
Feb 27, 2017	44.54	47.00	44.02	46.90	1,955,624	+2.31(+5.18%)
Feb 24, 2017	43.96	45.05	43.29	44.59	1,178,183	+0.24(+0.54%)
Feb 23, 2017	45.73	45.75	43.91	44.35	1,169,093	-1.32(-2.89%)
Feb 22, 2017	46.15	46.35	45.43	45.67	878,536	-0.53(-1.15%)
Feb 21, 2017	47.05	47.24	45.99	46.20	840,045	-0.74(-1.58%)
Feb 17, 2017		46.94	46.94	46.94	0	+0.15(+0.32%)
Feb 16, 2017	47.53	48.00	45.78	46.79	1,545,044	-0.18(-0.38%)
Feb 15, 2017	46.78	47.19	46.30	46.97	1,194,811	-0.02(-0.04%)
Feb 14, 2017	47.26	47.26	45.58	46.99	1,004,309	+0.90(+1.95%)
Feb 13, 2017	45.47	46.83	45.33	46.09	775,934	+0.67(+1.48%)
Feb 10, 2017	46.08	46.46	45.05	45.42	759,565	-0.66(-1.43%)
Feb 09, 2017	45.39	47.34	45.39	46.08	1,342,601	+0.80(+1.77%)
Feb 08, 2017	44.40	45.94	43.39	45.28	1,256,438	+0.46(+1.03%)
Feb 07, 2017	47.33	47.53	44.54	44.82	1,059,203	-1.85(-3.96%)
Feb 06, 2017	46.49	46.82	45.56	46.67	1,198,617	+0.25(+0.54%)
Feb 03, 2017	44.76	46.44	44.23	46.42	1,426,465	+1.98(+4.46%)
Feb 02, 2017	44.43	44.92	43.92	44.44	976,700	+0.05(+0.11%)

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.