Indicators

Ionis Pharmaceuticals (NQ: IONS )

37.28 -0.72 (-1.89%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	64.05	64.96	63.60	63.96	632,600	-0.40(-0.62%)
Nov 27, 2019	62.96	64.47	62.75	64.36	909,700	+1.26(+2.00%)
Nov 26, 2019	63.31	64.25	62.87	63.10	1,025,517	-0.04(-0.06%)
Nov 25, 2019	62.25	63.45	61.76	63.14	1,037,377	+1.71(+2.78%)
Nov 22, 2019	60.16	61.55	59.72	61.43	941,100	+1.05(+1.74%)
Nov 21, 2019	59.68	60.72	59.36	60.38	961,099	+0.69(+1.16%)
Nov 20, 2019	57.96	60.41	57.95	59.69	1,711,376	+1.60(+2.75%)
Nov 19, 2019	57.80	58.98	57.40	58.09	773,346	+0.31(+0.54%)
Nov 18, 2019	58.75	59.50	56.92	57.78	760,887	-0.83(-1.42%)
Nov 15, 2019	58.19	58.98	57.83	58.61	628,600	+0.82(+1.42%)
Nov 14, 2019	57.37	58.16	56.89	57.79	911,009	+0.16(+0.28%)
Nov 13, 2019	57.25	58.44	56.75	57.63	694,586	+0.65(+1.14%)
Nov 12, 2019	56.29	57.10	55.78	56.98	641,361	+0.33(+0.58%)
Nov 11, 2019	56.88	57.20	55.25	56.65	629,813	-0.41(-0.72%)
Nov 08, 2019	55.53	57.53	55.01	57.06	925,100	+1.71(+3.09%)
Nov 07, 2019	54.36	55.73	54.36	55.35	1,057,520	-0.25(-0.45%)
Nov 06, 2019	56.05	57.64	54.85	55.60	1,789,931	+1.21(+2.22%)
Nov 05, 2019	54.93	55.11	54.20	54.39	819,095	-0.36(-0.66%)
Nov 04, 2019	55.69	55.81	54.29	54.75	716,139	-0.59(-1.07%)

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.