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 (%)
Apr 29, 2022	38.34	38.81	36.58	36.76	1,715,921	-2.79(-7.05%)
Apr 28, 2022	40.13	40.42	38.52	39.55	789,862	-0.31(-0.78%)
Apr 27, 2022	40.31	40.78	39.72	39.86	735,549	-0.26(-0.65%)
Apr 26, 2022	42.29	42.32	40.03	40.12	854,583	-2.22(-5.24%)
Apr 25, 2022	41.41	42.38	40.49	42.34	824,420	+0.61(+1.46%)
Apr 22, 2022	42.38	43.20	41.46	41.73	1,272,990	-1.27(-2.95%)
Apr 21, 2022	43.47	44.42	42.54	43.00	2,574,109	+0.00(+0.00%)
Apr 20, 2022	40.93	43.06	40.66	43.00	1,316,062	+2.04(+4.98%)
Apr 19, 2022	41.10	41.48	40.68	40.96	778,648	-0.05(-0.12%)
Apr 18, 2022	41.00	41.67	40.60	41.01	1,217,491	+0.04(+0.10%)
Apr 14, 2022	40.66	41.45	40.64	40.97	1,593,678	+0.33(+0.81%)
Apr 13, 2022	39.59	40.84	39.19	40.64	1,023,500	+1.01(+2.55%)
Apr 12, 2022	40.16	40.40	39.36	39.63	1,144,591	+0.02(+0.05%)
Apr 11, 2022	39.81	40.29	39.46	39.61	1,197,860	-0.51(-1.27%)
Apr 08, 2022	39.52	41.09	39.20	40.12	1,465,980	+0.79(+2.01%)
Apr 07, 2022	38.87	39.57	38.72	39.33	702,510	+0.58(+1.50%)
Apr 06, 2022	37.51	39.35	37.30	38.75	1,244,203	+0.48(+1.25%)
Apr 05, 2022	38.58	39.10	38.23	38.27	1,431,594	-0.46(-1.19%)
Apr 04, 2022	38.94	39.10	37.84	38.73	1,283,819	-0.17(-0.44%)

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.