Indicators

Ionis Pharmaceuticals (NQ: IONS )

41.59 -0.25 (-0.60%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	44.95	44.95	43.32	43.35	1,998,960	-1.31(-2.93%)
Mar 27, 2024	44.56	44.85	43.83	44.66	886,196	+0.55(+1.25%)
Mar 26, 2024	44.35	44.75	43.59	44.11	935,555	+0.20(+0.46%)
Mar 25, 2024	42.66	43.99	42.66	43.91	875,134	+1.19(+2.79%)
Mar 22, 2024	42.56	42.93	42.33	42.72	752,497	-0.03(-0.07%)
Mar 21, 2024	43.00	43.97	42.64	42.75	691,454	-0.03(-0.07%)
Mar 20, 2024	42.00	42.80	41.60	42.78	542,063	+0.62(+1.47%)
Mar 19, 2024	41.89	42.68	41.89	42.16	1,011,543	+0.13(+0.31%)
Mar 18, 2024	42.58	42.77	41.97	42.03	968,336	-0.52(-1.22%)
Mar 15, 2024	42.03	42.62	41.86	42.55	1,251,368	+0.37(+0.88%)
Mar 14, 2024	42.99	43.12	41.68	42.18	1,324,824	-0.98(-2.27%)
Mar 13, 2024	43.47	43.95	42.79	43.16	1,110,600	-0.01(-0.02%)
Mar 12, 2024	43.28	43.39	42.86	43.17	798,887	-0.09(-0.21%)
Mar 11, 2024	43.97	44.64	43.16	43.26	985,420	-0.73(-1.66%)
Mar 08, 2024	45.24	45.43	43.91	43.99	1,060,071	-0.68(-1.52%)
Mar 07, 2024	44.60	45.00	43.76	44.67	995,611	+0.38(+0.86%)
Mar 06, 2024	44.21	44.80	43.87	44.29	977,739	+0.10(+0.23%)
Mar 05, 2024	44.78	45.15	44.02	44.19	814,318	-0.68(-1.52%)
Mar 04, 2024	45.47	45.51	44.44	44.87	1,224,553	-0.59(-1.30%)

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.