Skip to main content

Ionis Pharmaceuticals (NQ: IONS )

38.39 -0.87 (-2.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 40.63 40.74 40.18 40.27 666,478 -0.30(-0.74%)
Aug 30, 2023 41.14 41.51 40.36 40.57 587,763 -0.49(-1.19%)
Aug 29, 2023 40.86 41.50 40.45 41.06 483,509 +0.20(+0.49%)
Aug 28, 2023 40.38 40.86 40.34 40.86 457,124 +0.54(+1.34%)
Aug 25, 2023 39.81 40.48 39.39 40.32 462,501 +0.51(+1.28%)
Aug 24, 2023 39.69 40.13 39.15 39.81 495,958 +0.09(+0.23%)
Aug 23, 2023 39.38 40.03 39.38 39.72 882,218 +0.40(+1.02%)
Aug 22, 2023 39.14 39.54 38.65 39.32 937,987 +0.12(+0.31%)
Aug 21, 2023 38.88 39.44 38.73 39.20 408,212 +0.35(+0.90%)
Aug 18, 2023 38.89 39.29 38.61 38.85 669,501 -0.28(-0.72%)
Aug 17, 2023 39.86 39.86 39.09 39.13 958,642 -0.42(-1.06%)
Aug 16, 2023 39.92 40.06 39.38 39.55 562,289 -0.45(-1.13%)
Aug 15, 2023 39.83 40.34 39.71 40.00 842,943 +0.12(+0.30%)
Aug 14, 2023 39.91 40.15 39.50 39.88 597,041 -0.34(-0.85%)
Aug 11, 2023 39.54 40.37 39.41 40.22 542,767 +0.40(+1.00%)
Aug 10, 2023 39.80 40.32 39.50 39.82 781,231 -0.17(-0.43%)
Aug 09, 2023 41.15 41.23 39.38 39.99 1,071,078 +0.44(+1.11%)
Aug 08, 2023 39.29 39.77 39.05 39.55 807,548 +0.43(+1.10%)
Aug 07, 2023 39.77 39.81 39.09 39.12 846,358 -0.62(-1.56%)
Aug 04, 2023 39.56 39.75 39.29 39.74 600,656 +0.32(+0.81%)
Aug 03, 2023 40.25 40.62 39.41 39.42 701,469 -0.99(-2.45%)
Aug 02, 2023 41.01 41.13 40.34 40.41 721,143 -0.80(-1.94%)
Aug 01, 2023 41.58 41.85 40.79 41.21 985,440 -0.22(-0.53%)
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%)
Jul 03, 2023 41.14 41.61 40.90 41.08 419,757 +0.05(+0.12%)
Jun 30, 2023 41.47 41.60 40.84 41.03 769,683 -0.08(-0.19%)
Jun 29, 2023 40.85 41.72 40.64 41.11 1,314,710 +0.26(+0.64%)
Jun 28, 2023 39.23 40.87 38.95 40.85 1,355,356 +1.49(+3.79%)
Jun 27, 2023 39.13 39.64 38.88 39.36 850,503 +0.26(+0.66%)
Jun 26, 2023 39.66 39.73 39.01 39.10 910,287 -0.54(-1.36%)
Jun 23, 2023 40.98 40.98 39.58 39.64 1,378,229 -1.56(-3.79%)
Jun 22, 2023 41.26 42.19 40.94 41.20 1,338,916 -0.07(-0.17%)
Jun 21, 2023 40.99 41.43 40.49 41.27 1,434,284 +0.20(+0.49%)
Jun 20, 2023 40.88 41.86 40.55 41.07 1,388,292 +0.05(+0.12%)
Jun 16, 2023 41.91 41.99 40.96 41.02 1,168,738 -0.67(-1.61%)
Jun 15, 2023 40.81 41.78 40.47 41.69 1,396,417 +0.87(+2.13%)
Jun 14, 2023 41.96 42.02 40.62 40.82 1,193,323 -1.07(-2.55%)
Jun 13, 2023 41.70 42.22 41.47 41.89 1,323,123 +0.26(+0.62%)
Jun 12, 2023 40.73 41.67 40.48 41.63 977,471 +0.98(+2.41%)
Jun 09, 2023 41.73 41.82 40.49 40.65 1,453,903 -1.00(-2.40%)
Jun 08, 2023 40.50 41.89 40.17 41.65 6,540,096 +1.10(+2.71%)
Jun 07, 2023 40.49 41.59 40.22 40.55 5,551,955 -2.78(-6.42%)
Jun 06, 2023 42.43 43.39 42.31 43.33 860,592 +1.07(+2.53%)
Jun 05, 2023 41.41 42.39 41.28 42.26 885,773 +0.51(+1.22%)
Jun 02, 2023 43.26 43.40 41.17 41.75 959,017 -1.19(-2.77%)
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.