Indicators

Ionis Pharmaceuticals (NQ: IONS )

37.31 -0.31 (-0.82%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	47.00	47.00	45.22	45.36	1,339,177	-0.90(-1.95%)
Sep 28, 2023	46.87	47.20	46.03	46.26	1,972,651	-0.87(-1.85%)
Sep 27, 2023	46.74	47.72	45.96	47.13	2,202,207	+0.85(+1.84%)
Sep 26, 2023	43.94	46.54	43.55	46.28	2,684,448	+3.62(+8.49%)
Sep 25, 2023	42.66	42.90	41.94	42.66	714,414	-0.05(-0.12%)
Sep 22, 2023	42.65	43.07	42.10	42.71	704,520	+0.23(+0.54%)
Sep 21, 2023	42.18	42.63	41.57	42.48	527,367	-0.06(-0.14%)
Sep 20, 2023	42.90	43.31	42.35	42.54	1,117,591	-0.44(-1.02%)
Sep 19, 2023	42.96	43.46	42.59	42.98	645,740	+0.05(+0.12%)
Sep 18, 2023	43.05	43.08	42.31	42.93	973,650	+0.02(+0.05%)
Sep 15, 2023	43.39	43.54	42.45	42.91	1,376,417	-0.73(-1.67%)
Sep 14, 2023	43.55	44.51	43.33	43.64	1,404,443	+0.49(+1.14%)
Sep 13, 2023	43.51	43.67	42.36	43.15	987,682	-0.36(-0.83%)
Sep 12, 2023	41.51	43.65	41.26	43.51	1,250,436	+2.22(+5.38%)
Sep 11, 2023	41.11	41.77	40.40	41.29	759,384	+0.08(+0.19%)
Sep 08, 2023	40.64	41.96	40.48	41.21	1,056,389	+0.83(+2.06%)
Sep 07, 2023	39.70	40.52	39.62	40.38	553,797	+0.59(+1.48%)
Sep 06, 2023	39.48	39.91	39.08	39.79	661,723	+0.45(+1.14%)
Sep 05, 2023	40.42	40.42	39.28	39.34	1,060,783	-1.16(-2.86%)

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.