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 (%)
Jul 29, 2016	28.69	29.32	28.35	29.19	873,641	+0.35(+1.21%)
Jul 28, 2016	29.07	29.30	28.24	28.84	810,418	-0.34(-1.17%)
Jul 27, 2016	28.36	29.27	28.07	29.18	1,246,867	+0.99(+3.51%)
Jul 26, 2016	28.27	28.77	27.86	28.19	1,184,119	-0.19(-0.67%)
Jul 25, 2016	27.85	28.45	27.62	28.38	1,264,404	+0.54(+1.94%)
Jul 22, 2016	27.90	28.32	27.47	27.84	1,644,541	+0.09(+0.32%)
Jul 21, 2016	27.64	28.73	27.41	27.75	1,858,835	+0.47(+1.72%)
Jul 20, 2016	26.84	27.60	26.83	27.28	1,919,565	+0.62(+2.33%)
Jul 19, 2016	28.00	28.25	26.30	26.66	2,417,806	-1.03(-3.72%)
Jul 18, 2016	27.35	28.70	26.63	27.69	3,341,534	+0.41(+1.50%)
Jul 15, 2016	24.59	27.53	24.34	27.28	5,538,207	+2.76(+11.26%)
Jul 14, 2016	24.84	24.94	23.90	24.52	2,324,725	-0.16(-0.65%)
Jul 13, 2016	25.72	26.29	24.60	24.68	1,902,008	-0.81(-3.18%)
Jul 12, 2016	25.50	26.05	25.30	25.49	1,502,360	+0.21(+0.83%)
Jul 11, 2016	25.65	25.88	25.11	25.28	1,526,895	-0.08(-0.32%)
Jul 08, 2016	25.15	25.76	25.14	25.36	1,119,845	+0.22(+0.88%)
Jul 07, 2016	25.26	25.90	24.50	25.14	1,407,181	+0.66(+2.70%)
Jul 05, 2016	24.40	24.62	23.94	24.48	1,468,812	+0.06(+0.25%)

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.