Date	Open	High	Low	Close	Volume	Change (%)
May 10, 2024	39.62	39.78	38.80	39.08	895,064	-0.39(-0.99%)
May 09, 2024	40.16	40.18	39.31	39.47	1,300,599	-0.69(-1.72%)
May 08, 2024	40.57	40.82	40.06	40.16	1,527,136	-0.77(-1.88%)
May 07, 2024	40.96	42.22	40.76	40.93	1,211,831	-1.35(-3.19%)
May 06, 2024	41.87	42.49	41.66	42.28	928,265	+0.31(+0.74%)
May 03, 2024	43.54	43.76	41.93	41.97	1,375,102	-1.12(-2.60%)
May 02, 2024	43.15	43.62	42.62	43.09	666,268	+0.08(+0.19%)
May 01, 2024	41.29	43.60	41.05	43.01	1,066,646	+1.75(+4.24%)
Apr 30, 2024	41.78	42.06	41.23	41.26	843,391	-0.73(-1.74%)
Apr 29, 2024	41.73	42.37	41.63	41.99	709,859	+0.40(+0.96%)
Apr 26, 2024	41.75	42.27	41.36	41.59	556,093	-0.25(-0.60%)
Apr 25, 2024	42.54	42.73	41.58	41.84	1,142,810	-0.61(-1.44%)
Apr 24, 2024	41.97	42.72	41.59	42.45	731,441	+0.61(+1.46%)
Apr 23, 2024	41.28	42.25	40.90	41.84	631,237	+0.77(+1.87%)
Apr 22, 2024	40.84	41.83	40.58	41.07	705,230	+0.39(+0.96%)
Apr 19, 2024	40.88	41.16	40.38	40.68	846,040	-0.13(-0.32%)
Apr 18, 2024	41.00	41.53	40.77	40.81	990,649	-0.10(-0.24%)
Apr 17, 2024	41.37	41.60	40.76	40.91	1,176,174	-0.63(-1.52%)
Apr 16, 2024	41.55	42.01	41.42	41.54	1,101,462	-0.01(-0.02%)
Apr 15, 2024	41.73	42.05	41.26	41.55	789,558	-0.19(-0.46%)
Apr 12, 2024	42.35	42.55	41.47	41.74	829,857	-0.76(-1.79%)
Apr 11, 2024	43.10	43.30	42.05	42.50	869,590	-0.44(-1.02%)
Apr 10, 2024	43.29	43.38	42.48	42.94	825,859	+0.11(+0.26%)
Apr 09, 2024	42.69	43.04	42.50	42.83	847,529	+0.59(+1.40%)
Apr 08, 2024	43.44	43.44	42.21	42.24	868,857	-0.98(-2.27%)
Apr 05, 2024	42.63	43.38	42.21	43.22	596,959	+0.39(+0.91%)
Apr 04, 2024	43.96	44.07	42.81	42.83	1,103,689	-0.95(-2.17%)
Apr 03, 2024	42.73	43.83	42.68	43.78	1,457,126	+0.78(+1.81%)
Apr 02, 2024	43.51	43.81	42.64	43.00	906,989	-0.94(-2.14%)
Apr 01, 2024	43.31	44.08	42.88	43.94	699,356	+0.59(+1.36%)
Mar 28, 2024	44.95	44.95	43.32	43.35	1,998,960	-1.31(-2.93%)
Mar 27, 2024	44.56	44.85	43.83	44.66	886,196	+0.55(+1.25%)
Mar 26, 2024	44.35	44.75	43.59	44.11	935,555	+0.20(+0.46%)
Mar 25, 2024	42.66	43.99	42.66	43.91	875,134	+1.19(+2.79%)
Mar 22, 2024	42.56	42.93	42.33	42.72	752,497	-0.03(-0.07%)
Mar 21, 2024	43.00	43.97	42.64	42.75	691,454	-0.03(-0.07%)
Mar 20, 2024	42.00	42.80	41.60	42.78	542,063	+0.62(+1.47%)
Mar 19, 2024	41.89	42.68	41.89	42.16	1,011,543	+0.13(+0.31%)
Mar 18, 2024	42.58	42.77	41.97	42.03	968,336	-0.52(-1.22%)
Mar 15, 2024	42.03	42.62	41.86	42.55	1,251,368	+0.37(+0.88%)
Mar 14, 2024	42.99	43.12	41.68	42.18	1,324,824	-0.98(-2.27%)
Mar 13, 2024	43.47	43.95	42.79	43.16	1,110,600	-0.01(-0.02%)
Mar 12, 2024	43.28	43.39	42.86	43.17	798,887	-0.09(-0.21%)
Mar 11, 2024	43.97	44.64	43.16	43.26	985,420	-0.73(-1.66%)
Mar 08, 2024	45.24	45.43	43.91	43.99	1,060,071	-0.68(-1.52%)
Mar 07, 2024	44.60	45.00	43.76	44.67	995,611	+0.38(+0.86%)
Mar 06, 2024	44.21	44.80	43.87	44.29	977,739	+0.10(+0.23%)
Mar 05, 2024	44.78	45.15	44.02	44.19	814,318	-0.68(-1.52%)
Mar 04, 2024	45.47	45.51	44.44	44.87	1,224,553	-0.59(-1.30%)
Mar 01, 2024	45.16	46.10	44.91	45.46	1,495,722	+0.25(+0.55%)
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%)
Feb 01, 2024	51.71	51.71	50.70	50.97	611,198	-0.42(-0.82%)
Jan 31, 2024	51.96	52.49	51.29	51.39	981,636	-0.51(-0.98%)
Jan 30, 2024	51.72	51.98	50.91	51.90	962,719	-0.11(-0.21%)
Jan 29, 2024	51.47	52.18	50.71	52.01	720,335	+0.52(+1.01%)
Jan 26, 2024	51.80	51.94	51.21	51.49	964,340	-0.09(-0.17%)
Jan 25, 2024	50.79	51.98	50.75	51.58	992,488	+0.98(+1.94%)
Jan 24, 2024	51.83	51.83	50.09	50.60	1,042,220	-1.21(-2.34%)
Jan 23, 2024	51.31	51.81	50.02	51.81	1,000,273	+0.80(+1.57%)
Jan 22, 2024	51.26	51.83	50.69	51.01	1,441,653	+0.03(+0.06%)
Jan 19, 2024	50.30	51.26	49.87	50.98	3,070,901	+0.33(+0.65%)
Jan 18, 2024	51.30	51.40	50.07	50.65	1,218,952	-0.64(-1.25%)
Jan 17, 2024	50.50	51.31	50.06	51.29	1,852,014	+0.26(+0.51%)
Jan 16, 2024	52.44	52.43	50.62	51.03	1,592,990	-2.51(-4.69%)
Jan 12, 2024	53.68	54.44	53.09	53.54	896,600	-0.01(-0.02%)
Jan 11, 2024	51.86	53.64	51.21	53.55	1,197,659	+1.34(+2.57%)
Jan 10, 2024	52.83	53.43	52.09	52.21	781,192	-0.67(-1.27%)
Jan 09, 2024	52.27	52.95	51.59	52.88	1,007,648	+0.56(+1.07%)
Jan 08, 2024	50.55	52.37	49.82	52.32	1,048,591	+1.62(+3.20%)
Jan 05, 2024	50.90	50.90	50.05	50.70	1,015,483	-0.78(-1.52%)
Jan 04, 2024	51.58	52.24	50.64	51.48	1,269,906	-0.11(-0.21%)
Jan 03, 2024	52.49	52.49	51.55	51.59	1,646,209	-1.28(-2.42%)
Jan 02, 2024	51.41	54.18	51.41	52.87	2,097,687	+2.28(+4.51%)
Dec 29, 2023	50.13	50.63	49.63	50.59	1,104,389	+0.09(+0.18%)
Dec 28, 2023	50.25	50.51	49.71	50.50	1,134,699	+0.34(+0.68%)
Dec 27, 2023	51.31	51.43	49.95	50.16	943,956	-1.14(-2.22%)
Dec 26, 2023	51.63	52.27	51.17	51.30	779,030	+0.11(+0.21%)
Dec 22, 2023	49.81	51.74	49.55	51.19	1,545,546	+2.08(+4.24%)
Dec 21, 2023	48.83	49.88	48.80	49.11	833,525	+0.78(+1.61%)
Dec 20, 2023	50.17	50.43	48.26	48.33	1,322,922	-1.98(-3.94%)
Dec 19, 2023	50.90	51.00	49.58	50.31	1,287,336	-0.40(-0.79%)
Dec 18, 2023	49.29	50.88	49.20	50.71	985,461	+1.01(+2.03%)
Dec 15, 2023	50.12	51.13	49.27	49.70	1,957,977	-0.12(-0.24%)
Dec 14, 2023	49.51	50.93	48.35	49.82	1,576,601	+0.69(+1.40%)
Dec 13, 2023	49.35	49.95	48.49	49.13	1,642,921	-0.33(-0.67%)
Dec 12, 2023	49.36	49.48	48.42	49.46	970,920	+0.28(+0.57%)
Dec 11, 2023	48.72	49.20	47.93	49.18	772,340	+0.49(+1.01%)
Dec 08, 2023	49.33	49.46	48.51	48.69	742,018	-0.78(-1.58%)
Dec 07, 2023	50.12	50.12	49.33	49.47	715,887	-0.47(-0.94%)
Dec 06, 2023	50.09	50.47	49.72	49.94	1,191,268	-0.06(-0.12%)
Dec 05, 2023	51.09	51.09	49.76	50.00	1,567,320	-1.46(-2.84%)
Dec 04, 2023	51.41	51.59	50.60	51.46	1,080,510	-0.17(-0.33%)
Dec 01, 2023	49.32	51.89	48.70	51.63	1,740,451	+2.16(+4.37%)
Nov 30, 2023	49.74	50.59	49.01	49.47	1,182,826	+0.06(+0.12%)
Nov 29, 2023	48.40	49.74	48.05	49.41	1,133,022	+1.07(+2.21%)
Nov 28, 2023	49.48	49.48	48.05	48.34	835,353	-1.36(-2.74%)
Nov 27, 2023	49.53	49.90	48.76	49.70	785,604	-0.13(-0.26%)
Nov 24, 2023	49.53	50.39	49.53	49.83	240,102	+0.25(+0.50%)
Nov 22, 2023	49.41	49.61	48.82	49.58	440,891	+0.54(+1.10%)
Nov 21, 2023	49.30	49.85	49.03	49.04	592,227	-0.63(-1.27%)
Nov 20, 2023	49.03	50.06	48.95	49.67	761,928	+0.70(+1.43%)
Nov 17, 2023	48.86	49.53	48.67	48.97	1,185,548	+0.43(+0.89%)
Nov 16, 2023	49.88	49.88	48.09	48.54	902,043	-1.23(-2.47%)
Nov 15, 2023	49.11	50.39	49.08	49.77	1,784,882	+0.62(+1.26%)
Nov 14, 2023	48.00	49.24	47.81	49.15	1,480,336	+2.11(+4.49%)
Nov 13, 2023	46.03	47.25	45.19	47.04	770,588	+0.68(+1.47%)
Nov 10, 2023	47.56	47.74	45.73	46.36	1,059,989	-0.95(-2.01%)
Nov 09, 2023	47.07	47.41	45.81	47.31	1,347,682	+0.22(+0.47%)
Nov 08, 2023	47.73	47.73	45.85	47.09	1,244,680	-0.62(-1.30%)
Nov 07, 2023	46.52	48.15	45.68	47.71	1,085,543	+1.42(+3.07%)
Nov 06, 2023	47.15	47.20	45.87	46.29	1,160,318	-0.90(-1.91%)
Nov 03, 2023	44.35	47.65	43.96	47.19	1,692,442	+3.46(+7.91%)
Nov 02, 2023	46.04	46.12	43.43	43.73	1,146,004	-1.53(-3.38%)
Nov 01, 2023	44.56	45.51	44.16	45.26	1,087,540	+0.99(+2.24%)
Oct 31, 2023	43.83	44.41	43.50	44.27	782,239	+0.27(+0.61%)
Oct 30, 2023	43.98	44.67	43.95	44.00	595,745	-0.05(-0.11%)
Oct 27, 2023	45.67	45.67	43.95	44.05	809,928	-1.58(-3.46%)
Oct 26, 2023	44.59	45.91	44.01	45.63	810,609	+1.26(+2.84%)
Oct 25, 2023	45.85	46.32	44.23	44.37	986,666	-1.91(-4.13%)
Oct 24, 2023	45.93	46.58	45.88	46.28	755,076	+0.49(+1.07%)
Oct 23, 2023	46.68	47.47	45.78	45.79	1,170,532	-0.37(-0.80%)
Oct 20, 2023	46.42	46.87	46.02	46.16	1,189,061	-0.40(-0.86%)
Oct 19, 2023	46.12	47.53	45.62	46.56	1,283,658	+0.58(+1.26%)
Oct 18, 2023	48.31	48.52	45.89	45.98	1,737,610	-2.53(-5.22%)
Oct 17, 2023	47.97	48.75	47.92	48.51	1,122,999	+0.37(+0.77%)
Oct 16, 2023	47.74	48.24	47.32	48.14	1,089,250	+0.16(+0.33%)
Oct 13, 2023	46.30	48.05	45.95	47.98	1,345,618	+1.88(+4.08%)
Oct 12, 2023	46.80	47.02	45.85	46.10	856,461	-0.81(-1.73%)
Oct 11, 2023	46.99	47.20	45.88	46.91	646,198	+0.26(+0.56%)
Oct 10, 2023	46.34	46.79	46.05	46.65	776,286	+0.21(+0.45%)
Oct 09, 2023	46.20	46.59	45.81	46.44	870,928	+0.05(+0.11%)
Oct 06, 2023	46.70	47.15	46.25	46.39	1,082,285	-0.46(-0.98%)
Oct 05, 2023	43.45	46.95	43.45	46.85	1,735,616	+3.18(+7.28%)
Oct 04, 2023	43.37	44.00	43.07	43.67	1,465,922	+0.28(+0.65%)
Oct 03, 2023	43.39	43.48	41.84	43.39	1,287,331	-0.04(-0.09%)

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.

Ionis Pharmaceuticals (NQ: IONS )

Historical Prices

Sections

Services

The Kane Republican

Kane, PA (16735)

Today

Tonight

Ionis Pharmaceuticals (NQ: IONS )

Historical Prices

Sections

Services

The Kane Republican