Indicators

Ionis Pharmaceuticals (NQ: IONS )

37.37 -1.35 (-3.49%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.