Indicators

Ionis Pharmaceuticals (NQ: IONS )

39.08 -0.39 (-0.99%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	46.92	47.08	45.16	45.21	1,234,905	-1.33(-2.86%)
Feb 28, 2024	47.13	47.66	46.48	46.54	1,141,801	-0.87(-1.84%)
Feb 27, 2024	46.36	47.63	46.06	47.41	1,921,744	+1.31(+2.84%)
Feb 26, 2024	45.43	46.40	45.14	46.10	1,420,239	+0.74(+1.63%)
Feb 23, 2024	44.09	45.39	44.02	45.36	1,703,954	+1.38(+3.14%)
Feb 22, 2024	43.54	44.53	43.24	43.98	1,350,827	+0.45(+1.03%)
Feb 21, 2024	45.92	46.23	43.20	43.53	2,122,388	-0.82(-1.85%)
Feb 20, 2024	44.40	45.18	43.92	44.35	1,999,593	-0.08(-0.18%)
Feb 16, 2024	45.02	45.78	44.40	44.43	2,106,144	-0.85(-1.88%)
Feb 15, 2024	48.32	49.84	44.96	45.28	2,914,023	-3.79(-7.72%)
Feb 14, 2024	48.87	49.32	48.41	49.07	758,320	+0.46(+0.95%)
Feb 13, 2024	49.30	49.55	48.41	48.61	1,067,026	-1.77(-3.51%)
Feb 12, 2024	50.94	51.87	50.26	50.38	951,272	-1.02(-1.98%)
Feb 09, 2024	50.02	51.98	49.86	51.40	787,862	+1.42(+2.84%)
Feb 08, 2024	49.64	50.32	49.60	49.98	672,643	+0.44(+0.89%)
Feb 07, 2024	49.13	49.61	48.66	49.54	610,366	+0.42(+0.86%)
Feb 06, 2024	49.25	49.68	48.77	49.12	1,220,629	-0.31(-0.63%)
Feb 05, 2024	49.43	49.66	48.65	49.43	897,680	-0.32(-0.64%)
Feb 02, 2024	50.31	50.59	49.20	49.75	901,270	-1.22(-2.39%)

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.