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 31, 2017	52.42	53.83	52.28	52.40	886,656	-0.37(-0.70%)
Jul 28, 2017	51.87	53.15	51.26	52.77	1,061,511	+0.69(+1.32%)
Jul 27, 2017	54.68	54.92	51.61	52.08	1,652,954	-2.25(-4.14%)
Jul 26, 2017	54.99	55.98	54.00	54.33	1,482,874	-0.38(-0.69%)
Jul 25, 2017	59.97	60.01	52.68	54.71	5,231,453	-4.85(-8.14%)
Jul 24, 2017	56.35	59.71	56.26	59.56	1,742,130	+3.17(+5.62%)
Jul 21, 2017	55.78	57.75	55.36	56.39	1,165,808	+0.53(+0.95%)
Jul 20, 2017		56.46	54.51	55.86	1,269,512	+1.44(+2.65%)
Jul 19, 2017	54.31	54.70	53.56	54.42	969,267	+0.48(+0.89%)
Jul 18, 2017	52.47	54.01	52.47	53.94	1,440,288	+0.93(+1.75%)
Jul 17, 2017	51.60	53.05	51.60	53.01	1,061,517	+1.41(+2.73%)
Jul 14, 2017	51.77	52.04	51.16	51.60	567,149	-0.12(-0.23%)
Jul 13, 2017	52.01	52.50	50.50	51.72	1,114,495	-0.25(-0.48%)
Jul 12, 2017	52.42	52.94	51.41	51.97	1,002,218	-0.34(-0.65%)
Jul 11, 2017	51.59	52.45	51.12	52.31	770,151	+0.81(+1.57%)
Jul 10, 2017	53.83	53.83	50.75	51.50	1,367,328	-1.93(-3.61%)
Jul 07, 2017	53.46	54.37	52.95	53.43	819,273	+0.21(+0.39%)
Jul 06, 2017	54.20	54.70	52.95	53.22	1,651,514	-1.54(-2.81%)
Jul 05, 2017	52.28	55.00	52.06	54.76	1,255,979	+2.54(+4.86%)

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.