Indicators

Ionis Pharmaceuticals (NQ: IONS )

38.00 +0.63 (+1.69%)

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, 2019	71.16	72.18	70.31	70.99	1,848,274	+0.05(+0.07%)
Feb 27, 2019	62.55	72.20	62.49	70.94	4,747,422	+9.32(+15.12%)
Feb 26, 2019	61.45	62.48	60.67	61.62	1,026,371	-0.05(-0.08%)
Feb 25, 2019	59.17	61.92	59.05	61.67	1,497,423	+2.91(+4.95%)
Feb 22, 2019	57.52	58.80	57.25	58.76	414,500	+1.35(+2.35%)
Feb 21, 2019	58.23	58.23	56.98	57.41	525,923	-0.96(-1.64%)
Feb 20, 2019	58.67	59.30	56.98	58.37	452,025	-0.17(-0.29%)
Feb 19, 2019	58.67	59.52	58.11	58.54	487,336	-0.44(-0.75%)
Feb 15, 2019	59.05	59.05	58.20	58.98	617,100	+0.11(+0.19%)
Feb 14, 2019	60.19	60.55	58.60	58.87	503,087	-1.68(-2.77%)
Feb 13, 2019	59.88	60.92	58.73	60.55	821,019	+0.88(+1.47%)
Feb 12, 2019	59.36	59.99	59.08	59.67	719,684	+0.57(+0.96%)
Feb 11, 2019	58.40	59.15	57.99	59.10	675,872	+0.37(+0.63%)
Feb 08, 2019	57.71	59.26	57.71	58.73	596,800	+0.70(+1.21%)
Feb 07, 2019	58.00	58.42	57.50	58.03	764,517	-0.02(-0.03%)
Feb 06, 2019	58.30	58.86	58.00	58.05	530,795	-0.21(-0.36%)
Feb 05, 2019	58.52	59.50	58.05	58.26	520,562	-0.75(-1.27%)
Feb 04, 2019	58.55	59.12	57.53	59.01	607,842	+0.52(+0.89%)

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.