Indicators

Ionis Pharmaceuticals (NQ: IONS )

38.00 UNCHANGED

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 28, 2020	51.36	52.82	49.73	50.78	1,999,100	-2.51(-4.71%)
Feb 27, 2020	55.47	55.88	53.27	53.29	1,264,895	-2.73(-4.87%)
Feb 26, 2020	56.97	58.49	55.34	56.02	1,354,798	+0.72(+1.30%)
Feb 25, 2020	57.39	58.13	55.10	55.30	1,155,959	-1.80(-3.15%)
Feb 24, 2020	59.37	59.42	56.56	57.10	1,030,699	-3.39(-5.60%)
Feb 21, 2020	61.10	61.41	60.26	60.49	491,300	-0.80(-1.31%)
Feb 20, 2020	61.78	61.97	60.52	61.29	521,828	-0.44(-0.71%)
Feb 19, 2020	61.72	61.85	60.88	61.73	427,898	+0.16(+0.26%)
Feb 18, 2020	60.28	61.82	60.12	61.57	731,118	+1.44(+2.39%)
Feb 14, 2020	60.24	60.33	59.42	60.13	359,100	+0.07(+0.12%)
Feb 13, 2020	60.31	61.20	59.97	60.06	666,636	-0.45(-0.74%)
Feb 12, 2020	60.23	60.75	59.67	60.51	641,951	+0.20(+0.33%)
Feb 11, 2020	60.01	60.50	59.20	60.31	550,232	+0.33(+0.55%)
Feb 10, 2020	60.57	60.57	59.18	59.98	378,230	-0.51(-0.84%)
Feb 07, 2020	61.10	61.10	60.01	60.49	858,600	-0.79(-1.29%)
Feb 06, 2020	62.55	62.90	59.81	61.28	1,747,918	+2.30(+3.90%)
Feb 05, 2020	59.50	59.91	58.66	58.98	884,594	-0.01(-0.02%)
Feb 04, 2020	59.16	59.97	58.82	58.99	760,950	+0.55(+0.94%)

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.