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 (%)
Feb 28, 2022	31.54	33.46	31.32	33.38	1,155,466	+1.60(+5.03%)
Feb 25, 2022	31.99	33.00	31.70	31.78	908,092	-0.71(-2.19%)
Feb 24, 2022	29.82	32.56	29.69	32.49	1,496,785	+1.76(+5.73%)
Feb 23, 2022	31.60	32.11	30.58	30.73	1,797,681	-0.61(-1.95%)
Feb 22, 2022	31.83	32.16	31.25	31.34	1,482,020	-0.93(-2.88%)
Feb 18, 2022				32.27	0	-0.47(-1.44%)
Feb 17, 2022	33.02	33.20	32.44	32.74	983,645	-0.66(-1.98%)
Feb 16, 2022	33.30	33.73	32.91	33.40	515,142	-0.26(-0.77%)
Feb 15, 2022	33.10	33.78	32.76	33.66	799,951	+1.07(+3.28%)
Feb 14, 2022	32.88	33.00	32.16	32.59	2,903,678	-0.29(-0.88%)
Feb 11, 2022	33.50	34.13	32.65	32.88	754,814	-0.66(-1.97%)
Feb 10, 2022	33.28	34.55	33.12	33.54	1,023,629	-0.48(-1.41%)
Feb 09, 2022	32.93	34.46	32.90	34.02	1,070,947	+1.34(+4.10%)
Feb 08, 2022	32.19	33.16	31.70	32.68	1,059,219	+0.22(+0.68%)
Feb 07, 2022	31.35	32.75	31.26	32.46	802,801	+0.96(+3.05%)
Feb 04, 2022	32.05	32.05	30.73	31.50	844,332	+0.43(+1.38%)
Feb 03, 2022	31.07			31.07	1,002,396	-0.43(-1.37%)
Feb 02, 2022	31.65	31.65	30.95	31.50	1,102,288	-0.01(-0.03%)

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.