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 (%)
Sep 29, 2017	52.59	53.10	47.75	50.70	3,364,367	-1.91(-3.63%)
Sep 28, 2017	51.65	53.27	51.04	52.61	687,675	+0.72(+1.39%)
Sep 27, 2017			51.86	51.89	1,529,739	-0.51(-0.97%)
Sep 26, 2017	52.88	53.40	51.90	52.40	649,449	-0.32(-0.61%)
Sep 25, 2017	51.36	52.94	51.10	52.72	961,795	+1.40(+2.73%)
Sep 22, 2017	51.54	52.14	50.81	51.32	1,094,825	-0.51(-0.98%)
Sep 21, 2017	54.00	54.00	51.69	51.83	1,914,054	-2.05(-3.80%)
Sep 20, 2017	54.20	55.84	53.11	53.88	4,256,306	-5.19(-8.79%)
Sep 19, 2017	59.65	59.80	58.54	59.07	925,610	-0.50(-0.84%)
Sep 18, 2017	59.19	59.77	58.82	59.57	1,000,259	+0.34(+0.57%)
Sep 15, 2017	58.49	59.69	58.00	59.23	1,501,356	+0.86(+1.47%)
Sep 14, 2017	57.41	58.72	56.76	58.37	856,935	+0.63(+1.09%)
Sep 13, 2017	57.64	57.95	57.19	57.74	611,631	-0.01(-0.02%)
Sep 12, 2017	56.68	57.92	56.31	57.75	987,423	+1.02(+1.80%)
Sep 11, 2017	56.75	57.34	56.17	56.73	898,909	+0.57(+1.01%)
Sep 08, 2017	56.35	56.64	55.61	56.16	724,232	-0.27(-0.48%)
Sep 07, 2017	55.00	56.71	54.50	56.43	1,135,349	+1.26(+2.28%)
Sep 06, 2017	54.93	55.74	54.01	55.17	870,449	+0.32(+0.58%)
Sep 05, 2017	53.77	55.00	53.47	54.85	1,224,455	+0.66(+1.22%)

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.