Skip to main content

Ionis Pharmaceuticals (NQ: IONS )

38.39 -0.87 (-2.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 58.28 59.62 57.01 57.11 1,289,030 -1.20(-2.06%)
Oct 30, 2017 56.44 58.78 56.22 58.31 1,284,072 +1.91(+3.39%)
Oct 27, 2017 54.23 56.43 53.87 56.40 1,483,919 +2.08(+3.83%)
Oct 26, 2017 53.96 54.85 53.11 54.32 1,264,066 +0.30(+0.56%)
Oct 25, 2017 54.83 55.54 53.34 54.02 1,560,003 -0.99(-1.80%)
Oct 24, 2017 58.14 58.50 54.07 55.01 6,253,376 -7.79(-12.40%)
Oct 23, 2017 64.43 64.90 62.54 62.80 1,262,657 -1.59(-2.47%)
Oct 20, 2017 63.72 65.51 63.50 64.39 1,631,810 +0.73(+1.15%)
Oct 19, 2017 63.67 63.84 62.26 63.66 1,607,666 -0.23(-0.36%)
Oct 18, 2017 64.00 65.41 63.41 63.89 1,839,022 +0.04(+0.06%)
Oct 17, 2017 61.40 64.19 61.40 63.85 1,988,822 +2.70(+4.42%)
Oct 16, 2017 59.03 63.20 58.95 61.15 2,409,929 +2.05(+3.47%)
Oct 13, 2017 58.00 61.08 57.82 59.10 1,958,343 +1.37(+2.37%)
Oct 12, 2017 57.47 58.37 56.78 57.73 1,152,590 +0.42(+0.73%)
Oct 11, 2017 55.89 57.55 55.41 57.31 1,028,340 +1.47(+2.63%)
Oct 10, 2017 55.09 55.86 55.01 55.84 561,046 +0.72(+1.31%)
Oct 09, 2017 55.43 55.87 54.90 55.12 535,920 -0.43(-0.77%)
Oct 06, 2017 55.49 56.19 55.03 55.55 689,199 -0.46(-0.82%)
Oct 05, 2017 54.51 56.46 54.51 56.01 1,006,260 +1.70(+3.13%)
Oct 04, 2017 52.69 54.70 52.05 54.31 861,036 +1.62(+3.07%)
Oct 03, 2017 52.81 53.04 51.90 52.69 899,301 -0.22(-0.42%)
Oct 02, 2017 50.83 53.00 50.02 52.91 1,216,192 +2.21(+4.36%)
Sep 29, 2017 52.59 53.10 47.75 50.70 3,364,367 -1.91(-3.63%)
Sep 28, 2017 51.65 53.27 51.04 52.61 687,675 +0.72(+1.39%)
Sep 27, 2017 51.86 51.89 1,529,739 -0.51(-0.97%)
Sep 26, 2017 52.88 53.40 51.90 52.40 649,449 -0.32(-0.61%)
Sep 25, 2017 51.36 52.94 51.10 52.72 961,795 +1.40(+2.73%)
Sep 22, 2017 51.54 52.14 50.81 51.32 1,094,825 -0.51(-0.98%)
Sep 21, 2017 54.00 54.00 51.69 51.83 1,914,054 -2.05(-3.80%)
Sep 20, 2017 54.20 55.84 53.11 53.88 4,256,306 -5.19(-8.79%)
Sep 19, 2017 59.65 59.80 58.54 59.07 925,610 -0.50(-0.84%)
Sep 18, 2017 59.19 59.77 58.82 59.57 1,000,259 +0.34(+0.57%)
Sep 15, 2017 58.49 59.69 58.00 59.23 1,501,356 +0.86(+1.47%)
Sep 14, 2017 57.41 58.72 56.76 58.37 856,935 +0.63(+1.09%)
Sep 13, 2017 57.64 57.95 57.19 57.74 611,631 -0.01(-0.02%)
Sep 12, 2017 56.68 57.92 56.31 57.75 987,423 +1.02(+1.80%)
Sep 11, 2017 56.75 57.34 56.17 56.73 898,909 +0.57(+1.01%)
Sep 08, 2017 56.35 56.64 55.61 56.16 724,232 -0.27(-0.48%)
Sep 07, 2017 55.00 56.71 54.50 56.43 1,135,349 +1.26(+2.28%)
Sep 06, 2017 54.93 55.74 54.01 55.17 870,449 +0.32(+0.58%)
Sep 05, 2017 53.77 55.00 53.47 54.85 1,224,455 +0.66(+1.22%)
Sep 01, 2017 53.30 54.57 53.14 54.19 673,499 +0.57(+1.06%)
Aug 31, 2017 50.97 53.97 50.55 53.62 1,223,006 +2.63(+5.16%)
Aug 30, 2017 49.04 51.18 48.90 50.99 955,225 +2.13(+4.36%)
Aug 29, 2017 48.29 49.40 47.79 48.86 822,034 -0.07(-0.14%)
Aug 28, 2017 48.66 49.00 47.80 48.93 612,650 +0.94(+1.96%)
Aug 25, 2017 49.81 49.81 47.61 47.99 732,824 -1.46(-2.95%)
Aug 24, 2017 48.53 49.64 48.01 49.45 677,526 +1.00(+2.06%)
Aug 23, 2017 48.60 49.22 48.25 48.45 441,869 -0.43(-0.88%)
Aug 22, 2017 46.52 49.00 46.47 48.88 975,494 +2.40(+5.16%)
Aug 21, 2017 46.78 47.38 45.63 46.48 947,137 -0.50(-1.06%)
Aug 18, 2017 47.00 47.79 46.60 46.98 673,205 -0.17(-0.36%)
Aug 17, 2017 47.70 48.98 47.04 47.15 1,389,844 -0.26(-0.55%)
Aug 16, 2017 46.82 47.50 46.63 47.41 965,537 +0.88(+1.89%)
Aug 15, 2017 47.23 47.31 45.80 46.53 865,031 -0.63(-1.34%)
Aug 14, 2017 47.29 47.95 46.41 47.16 1,061,447 +0.40(+0.86%)
Aug 11, 2017 43.83 47.22 43.75 46.76 2,627,979 +1.20(+2.63%)
Aug 10, 2017 47.77 47.98 45.27 45.56 1,997,879 -2.50(-5.20%)
Aug 09, 2017 48.26 48.80 46.84 48.06 1,249,664 -0.25(-0.52%)
Aug 08, 2017 51.71 52.34 48.01 48.31 2,750,997 -4.25(-8.09%)
Aug 07, 2017 52.39 53.13 51.80 52.56 1,048,650 +0.20(+0.38%)
Aug 04, 2017 51.31 52.44 50.60 52.36 676,263 +1.34(+2.63%)
Aug 03, 2017 50.71 51.46 50.43 51.02 764,414 +0.24(+0.47%)
Aug 02, 2017 51.14 51.99 50.01 50.78 987,857 -0.16(-0.31%)
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.