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 (%)
May 29, 2020	56.29	57.04	54.92	56.21	1,327,900	-0.23(-0.41%)
May 28, 2020	56.57	57.55	56.30	56.44	772,196	+0.32(+0.57%)
May 27, 2020	56.05	56.15	54.37	56.12	1,054,227	+0.08(+0.14%)
May 26, 2020	55.32	57.08	54.83	56.04	1,426,894	+1.57(+2.88%)
May 22, 2020	54.01	54.56	53.74	54.47	392,100	+0.17(+0.31%)
May 21, 2020	54.32	54.35	53.34	54.30	521,275	+0.08(+0.15%)
May 20, 2020	53.82	54.90	52.78	54.22	679,532	+0.72(+1.35%)
May 19, 2020	55.11	55.95	53.50	53.50	928,990	-1.52(-2.76%)
May 18, 2020	54.54	55.25	53.90	55.02	849,248	+1.95(+3.67%)
May 15, 2020	52.15	53.15	51.56	53.07	776,600	+0.74(+1.41%)
May 14, 2020	53.96	53.96	51.26	52.33	1,043,246	-2.10(-3.86%)
May 13, 2020	56.95	57.01	53.96	54.43	613,177	-1.47(-2.63%)
May 12, 2020	56.37	57.42	55.61	55.90	920,086	-0.28(-0.50%)
May 11, 2020	54.25	56.83	54.10	56.18	919,823	+1.78(+3.27%)
May 08, 2020	53.74	54.97	52.49	54.40	967,800	+1.14(+2.14%)
May 07, 2020	56.68	57.43	53.10	53.26	1,409,113	-3.25(-5.75%)
May 06, 2020	55.86	58.48	55.50	56.51	834,597	-1.22(-2.11%)
May 05, 2020	58.08	58.41	57.17	57.73	587,743	+0.08(+0.14%)
May 04, 2020	55.26	57.66	54.61	57.65	680,818	+2.33(+4.21%)

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.