Indicators

Ionis Pharmaceuticals (NQ: IONS )

37.31 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	51.76	54.36	51.76	54.06	955,600	+2.70(+5.26%)
Dec 28, 2018	53.13	53.83	50.89	51.36	949,500	-1.76(-3.31%)
Dec 27, 2018	51.41	53.22	51.32	53.12	940,175	+0.97(+1.86%)
Dec 26, 2018	49.50	52.21	49.50	52.15	727,329	+2.65(+5.35%)
Dec 24, 2018	48.46	50.72	48.27	49.50	557,700	+0.72(+1.48%)
Dec 21, 2018	50.12	50.50	48.42	48.78	1,538,600	-1.00(-2.01%)
Dec 20, 2018	50.84	51.42	48.82	49.78	868,456	-1.08(-2.12%)
Dec 19, 2018	51.35	52.66	49.92	50.86	853,623	-0.41(-0.80%)
Dec 18, 2018	52.49	52.67	50.27	51.27	689,290	-0.60(-1.16%)
Dec 17, 2018	52.67	54.86	51.63	51.87	1,119,063	-1.06(-2.00%)
Dec 14, 2018	53.20	54.07	52.66	52.93	634,800	-0.54(-1.01%)
Dec 13, 2018	56.17	56.34	52.83	53.47	902,570	-2.70(-4.81%)
Dec 12, 2018	54.52	56.51	53.73	56.17	988,739	+2.22(+4.11%)
Dec 11, 2018	53.78	54.06	52.53	53.95	691,967	+0.62(+1.16%)
Dec 10, 2018	52.93	54.27	52.15	53.33	883,950	+0.21(+0.40%)
Dec 07, 2018	55.67	56.15	52.29	53.12	1,411,900	-2.93(-5.23%)
Dec 06, 2018	54.91	56.53	53.74	56.05	1,071,896	+0.05(+0.09%)
Dec 04, 2018	59.40	59.75	55.82	56.00	1,510,900	-3.54(-5.95%)

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.