Skip to main content

Ionis Pharmaceuticals (NQ: IONS )

43.35 -1.31 (-2.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 35.33 35.71 34.94 35.37 727,756 +0.12(+0.34%)
Apr 27, 2023 35.72 35.72 34.95 35.25 975,895 -0.50(-1.40%)
Apr 26, 2023 35.89 36.16 35.37 35.75 942,719 -0.14(-0.39%)
Apr 25, 2023 35.76 35.95 35.31 35.89 1,006,242 +0.17(+0.48%)
Apr 24, 2023 37.07 37.07 35.36 35.72 941,934 -1.21(-3.28%)
Apr 21, 2023 36.23 37.13 35.92 36.93 769,183 +0.80(+2.21%)
Apr 20, 2023 36.51 36.86 36.06 36.13 891,964 -0.60(-1.63%)
Apr 19, 2023 36.22 36.90 36.22 36.73 760,625 +0.35(+0.96%)
Apr 18, 2023 37.71 37.71 36.09 36.38 1,018,123 -1.40(-3.71%)
Apr 17, 2023 37.30 37.93 37.24 37.78 1,017,645 +0.78(+2.11%)
Apr 14, 2023 37.15 37.40 36.62 37.00 750,847 -0.56(-1.49%)
Apr 13, 2023 36.50 37.78 36.28 37.56 950,241 +0.97(+2.65%)
Apr 12, 2023 37.36 37.36 36.44 36.59 633,768 -0.64(-1.72%)
Apr 11, 2023 36.99 37.31 36.74 37.23 638,390 +0.32(+0.87%)
Apr 10, 2023 37.20 37.20 36.50 36.91 980,280 -0.36(-0.97%)
Apr 06, 2023 36.70 37.32 36.41 37.27 921,905 +0.68(+1.86%)
Apr 05, 2023 35.50 36.72 35.14 36.59 1,193,933 +1.24(+3.51%)
Apr 04, 2023 35.35 35.36 34.68 35.35 1,110,865 +0.00(+0.00%)
Apr 03, 2023 35.59 35.94 35.16 35.35 732,640 -0.39(-1.09%)
Mar 31, 2023 35.08 35.78 35.08 35.74 1,091,935 +0.85(+2.44%)
Mar 30, 2023 35.51 35.77 34.41 34.89 649,452 -0.59(-1.66%)
Mar 29, 2023 34.75 35.50 34.32 35.48 880,272 +1.19(+3.47%)
Mar 28, 2023 33.54 34.36 33.32 34.29 894,362 +0.57(+1.69%)
Mar 27, 2023 34.14 34.37 33.55 33.72 1,101,305 -0.23(-0.68%)
Mar 24, 2023 33.43 34.18 32.87 33.95 827,228 +0.33(+0.98%)
Mar 23, 2023 36.57 36.57 33.40 33.62 1,556,092 -1.67(-4.73%)
Mar 22, 2023 35.60 35.83 34.90 35.29 1,320,478 -0.33(-0.93%)
Mar 21, 2023 35.15 35.78 34.92 35.62 1,077,288 +0.02(+0.06%)
Mar 20, 2023 35.71 36.06 35.15 35.60 1,173,464 +0.42(+1.19%)
Mar 17, 2023 34.72 35.23 34.04 35.18 1,446,360 +0.18(+0.51%)
Mar 16, 2023 34.09 35.03 33.64 35.00 839,168 +0.81(+2.37%)
Mar 15, 2023 33.31 34.23 32.69 34.19 998,813 +0.43(+1.27%)
Mar 14, 2023 33.88 33.97 33.27 33.76 969,520 +0.18(+0.54%)
Mar 13, 2023 33.88 34.70 33.53 33.58 841,441 -0.38(-1.12%)
Mar 10, 2023 34.73 34.78 33.64 33.96 765,400 -0.80(-2.30%)
Mar 09, 2023 35.83 35.91 34.56 34.76 996,826 -0.87(-2.44%)
Mar 08, 2023 35.60 35.89 35.24 35.63 630,646 -0.03(-0.08%)
Mar 07, 2023 36.49 36.49 35.62 35.66 487,607 -0.59(-1.63%)
Mar 06, 2023 36.50 36.82 35.90 36.25 543,869 -0.35(-0.96%)
Mar 03, 2023 36.04 36.72 35.70 36.60 615,963 +0.79(+2.21%)
Mar 02, 2023 35.82 35.90 35.37 35.81 926,516 -0.14(-0.39%)
Mar 01, 2023 35.90 36.35 35.76 35.95 575,353 +0.05(+0.14%)
Feb 28, 2023 36.03 36.61 35.50 35.90 1,212,032 -0.31(-0.86%)
Feb 27, 2023 35.99 36.43 35.80 36.21 699,569 +0.52(+1.46%)
Feb 24, 2023 36.27 36.59 35.60 35.69 1,129,622 -1.00(-2.73%)
Feb 23, 2023 36.28 36.86 35.22 36.69 1,312,110 -0.11(-0.30%)
Feb 22, 2023 38.31 38.37 36.35 36.80 1,448,994 -1.43(-3.74%)
Feb 21, 2023 38.53 38.77 38.09 38.23 1,009,251 -0.37(-0.96%)
Feb 17, 2023 38.17 38.62 37.80 38.60 761,379 +0.49(+1.29%)
Feb 16, 2023 38.20 38.67 37.86 38.11 665,408 -0.47(-1.22%)
Feb 15, 2023 38.98 39.07 38.34 38.58 728,119 -0.63(-1.61%)
Feb 14, 2023 39.67 39.83 38.79 39.21 414,830 -0.46(-1.16%)
Feb 13, 2023 39.04 39.75 38.60 39.67 522,835 +0.67(+1.72%)
Feb 10, 2023 39.27 39.40 38.59 39.00 621,681 -0.36(-0.91%)
Feb 09, 2023 39.62 40.26 39.16 39.36 676,036 +0.04(+0.10%)
Feb 08, 2023 40.70 40.70 39.23 39.32 935,746 -1.65(-4.03%)
Feb 07, 2023 40.47 41.01 39.94 40.97 584,638 +0.47(+1.16%)
Feb 06, 2023 40.90 41.04 40.36 40.50 481,174 -0.42(-1.03%)
Feb 03, 2023 41.05 41.73 40.84 40.92 593,532 -0.28(-0.68%)
Feb 02, 2023 40.01 41.23 39.68 41.20 1,023,247 +1.17(+2.92%)
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.