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 28, 2017	47.85	48.52	46.64	48.19	1,223,759	+0.63(+1.32%)
Apr 27, 2017	47.13	47.82	45.92	47.56	1,031,284	+0.60(+1.28%)
Apr 26, 2017	47.76	48.00	46.08	46.96	1,627,010	-0.92(-1.92%)
Apr 25, 2017	48.00	49.50	47.09	47.88	2,707,498	+2.14(+4.68%)
Apr 24, 2017	44.60	46.08	43.77	45.74	1,617,704	+1.48(+3.34%)
Apr 21, 2017	42.91	44.38	42.73	44.26	2,123,443	+1.35(+3.15%)
Apr 20, 2017	42.08	43.13	41.86	42.91	975,250	+1.04(+2.48%)
Apr 19, 2017	42.25	43.32	41.66	41.87	1,083,994	-0.47(-1.11%)
Apr 18, 2017	41.98	42.63	41.54	42.34	916,436	+0.18(+0.43%)
Apr 17, 2017	42.48	43.04	41.85	42.16	976,240	-0.11(-0.26%)
Apr 13, 2017	39.35	42.73	39.19	42.27	1,738,336	+2.92(+7.42%)
Apr 12, 2017	39.20	40.15	39.05	39.35	713,376	+0.21(+0.54%)
Apr 11, 2017	38.64	39.42	38.42	39.14	853,691	+0.43(+1.11%)
Apr 10, 2017	38.93	39.80	38.56	38.71	817,162	-0.14(-0.36%)
Apr 07, 2017	37.86	38.95	37.55	38.85	809,931	+0.89(+2.34%)
Apr 06, 2017	37.92	38.48	37.26	37.96	1,282,111	+0.05(+0.13%)
Apr 05, 2017	38.92	39.26	37.62	37.91	1,141,750	-1.01(-2.60%)
Apr 04, 2017	38.44	39.52	38.36	38.92	989,857	+0.47(+1.22%)

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.