Indicators

Ionis Pharmaceuticals (NQ: IONS )

37.28 -0.72 (-1.89%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	41.64	41.64	39.95	41.43	1,634,301	+1.64(+4.12%)
Jul 28, 2023	38.71	39.81	38.58	39.79	1,424,071	+1.29(+3.35%)
Jul 27, 2023	39.11	39.16	38.26	38.50	1,093,041	-0.48(-1.23%)
Jul 26, 2023	39.76	39.80	38.88	38.98	867,086	-0.87(-2.18%)
Jul 25, 2023	39.24	40.38	39.08	39.85	1,714,848	+0.61(+1.55%)
Jul 24, 2023	40.62	40.72	39.18	39.24	976,940	-1.41(-3.47%)
Jul 21, 2023	41.19	41.34	40.64	40.65	2,190,757	-0.31(-0.76%)
Jul 20, 2023	42.01	42.03	40.78	40.96	1,183,023	-1.07(-2.55%)
Jul 19, 2023	42.00	42.48	41.46	42.03	1,092,803	-0.05(-0.12%)
Jul 18, 2023	42.19	42.72	41.96	42.08	1,017,831	-0.12(-0.28%)
Jul 17, 2023	42.77	43.88	42.13	42.20	1,582,354	-0.28(-0.66%)
Jul 14, 2023	42.82	43.00	42.23	42.48	641,264	-0.18(-0.42%)
Jul 13, 2023	42.53	43.44	42.10	42.66	1,258,762	+0.14(+0.33%)
Jul 12, 2023	42.09	42.77	41.50	42.52	1,186,861	+0.42(+1.00%)
Jul 11, 2023	41.74	42.15	41.43	42.10	618,731	+0.32(+0.77%)
Jul 10, 2023	41.81	42.37	41.44	41.78	1,139,787	+0.00(+0.00%)
Jul 07, 2023	41.73	42.59	41.68	41.78	871,123	+0.02(+0.05%)
Jul 06, 2023	42.12	42.12	41.61	41.76	902,080	-0.43(-1.02%)
Jul 05, 2023	41.11	42.21	41.02	42.19	617,934	+1.11(+2.70%)

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.