Indicators

Ionis Pharmaceuticals (NQ: IONS )

38.00 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		50.30	50.30	50.30	0	-0.42(-0.83%)
Dec 28, 2017	50.89	51.13	50.20	50.72	605,208	-0.16(-0.31%)
Dec 27, 2017	50.76	51.44	50.69	50.88	434,216	+0.15(+0.30%)
Dec 26, 2017	50.73	51.28	50.42	50.73	420,730	-0.13(-0.26%)
Dec 22, 2017	51.40	51.75	50.31	50.86	643,776	-0.54(-1.05%)
Dec 21, 2017	50.45	51.71	50.30	51.40	608,959	+0.67(+1.32%)
Dec 20, 2017	51.50	51.74	50.21	50.73	691,641	-0.20(-0.39%)
Dec 19, 2017	52.15	52.21	50.40	50.93	942,842	-1.36(-2.60%)
Dec 18, 2017	52.92	52.92	52.07	52.29	658,149	-0.14(-0.27%)
Dec 15, 2017	52.06	52.95	51.10	52.43	1,534,212	+0.87(+1.69%)
Dec 14, 2017	53.69	53.80	51.38	51.56	892,241	-2.01(-3.75%)
Dec 13, 2017	53.28	54.18	53.05	53.57	631,280	+0.22(+0.41%)
Dec 12, 2017	53.07	54.35	52.65	53.35	648,879	+0.21(+0.40%)
Dec 11, 2017	55.15	56.10	53.10	53.14	1,077,394	-1.46(-2.67%)
Dec 08, 2017	54.42	54.92	53.77	54.60	609,286	+0.67(+1.24%)
Dec 07, 2017	52.23	54.10	52.01	53.93	626,305	+1.39(+2.65%)
Dec 06, 2017	52.34	53.10	50.87	52.54	901,551	+0.08(+0.15%)
Dec 05, 2017	52.56	54.25	52.10	52.46	749,479	+0.20(+0.38%)
Dec 04, 2017	56.94	57.81	52.00	52.26	1,246,522	-4.67(-8.20%)

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.