Indicators

Ionis Pharmaceuticals (NQ: IONS )

38.00 +0.63 (+1.69%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	33.56	36.48	33.56	34.56	1,718,751	+1.06(+3.16%)
Feb 26, 2016	34.00	34.28	31.95	33.50	1,981,485	-0.07(-0.21%)
Feb 25, 2016	35.00	36.84	32.74	33.57	2,495,945	-1.56(-4.44%)
Feb 24, 2016	34.41	35.40	32.32	35.13	3,885,910	+0.28(+0.80%)
Feb 23, 2016	36.64	37.10	34.77	34.85	1,314,146	-1.95(-5.30%)
Feb 22, 2016	37.74	38.40	36.30	36.80	1,200,584	-0.20(-0.54%)
Feb 19, 2016	36.93	37.27	35.57	37.00	1,274,454	+0.01(+0.03%)
Feb 18, 2016	39.39	39.50	36.65	36.99	1,670,755	-1.75(-4.52%)
Feb 17, 2016	36.25	39.32	36.20	38.74	2,252,543	+2.70(+7.49%)
Feb 16, 2016	36.63	38.10	35.68	36.04	1,903,339	+0.30(+0.84%)
Feb 12, 2016	34.86	35.74	35.74	35.74	2,801,100	+1.49(+4.35%)
Feb 11, 2016	32.40	35.25	30.93	34.25	2,885,244	+1.22(+3.69%)
Feb 10, 2016	33.42	35.40	32.92	33.03	1,528,946	-0.14(-0.42%)
Feb 09, 2016	32.35	34.82	31.66	33.17	2,477,924	+0.32(+0.97%)
Feb 08, 2016	34.47	34.69	31.84	32.85	1,978,053	-2.54(-7.18%)
Feb 05, 2016	35.52	36.02	34.04	35.39	2,397,364	-0.17(-0.48%)
Feb 04, 2016	35.00	38.73	34.74	35.56	2,037,080	+0.07(+0.20%)
Feb 03, 2016	35.76	36.33	32.75	35.49	2,262,060	-0.12(-0.34%)
Feb 02, 2016	39.26	39.30	35.41	35.61	2,132,222	-3.67(-9.34%)

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.