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 (%)
Feb 28, 2018	51.53	53.78	50.35	52.82	1,426,826	+1.35(+2.62%)
Feb 27, 2018	49.97	53.81	48.51	51.47	1,592,973	+0.10(+0.19%)
Feb 26, 2018	51.18	51.59	50.39	51.37	537,835	+0.34(+0.67%)
Feb 23, 2018	50.22	51.05	49.41	51.03	547,991	+1.15(+2.31%)
Feb 22, 2018			49.84	49.88	789,210	+0.02(+0.04%)
Feb 21, 2018	50.10	51.59	49.45	49.86	611,948	-0.13(-0.26%)
Feb 20, 2018	49.51	50.88	49.24	49.99	628,743	-0.06(-0.12%)
Feb 16, 2018		50.05	50.05	50.05	0	+0.27(+0.54%)
Feb 15, 2018	48.82	49.87	48.50	49.78	710,016	+1.44(+2.98%)
Feb 14, 2018	47.26	48.85	47.26	48.34	551,862	+0.75(+1.58%)
Feb 13, 2018	46.07	47.77	45.34	47.59	1,047,585	+1.06(+2.28%)
Feb 12, 2018	47.44	48.10	46.38	46.53	1,296,379	-0.22(-0.47%)
Feb 09, 2018	48.25	48.74	44.41	46.75	1,895,169	-0.72(-1.52%)
Feb 08, 2018	50.38	50.82	47.39	47.47	935,208	-2.79(-5.55%)
Feb 07, 2018	50.63	51.09	50.24	50.26	734,938	-0.66(-1.30%)
Feb 06, 2018	47.01	51.15	47.00	50.92	1,115,957	+1.46(+2.95%)
Feb 05, 2018	50.64	51.58	49.00	49.46	1,125,656	-1.65(-3.23%)
Feb 02, 2018	52.15	52.69	50.95	51.11	722,184	-1.58(-3.00%)

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.