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 (%)
Jul 29, 2022	39.04	39.04	37.49	37.56	595,614	-1.43(-3.67%)
Jul 28, 2022	39.38	39.42	38.00	38.99	569,053	+0.35(+0.91%)
Jul 27, 2022	38.18	38.78	37.73	38.64	547,245	+0.59(+1.55%)
Jul 26, 2022	39.07	39.15	37.96	38.05	726,700	-0.27(-0.70%)
Jul 25, 2022	38.03	38.52	37.54	38.32	635,295	+0.22(+0.58%)
Jul 22, 2022	39.28	39.50	38.00	38.10	837,498	-0.90(-2.31%)
Jul 21, 2022	38.81	39.31	38.69	39.00	595,022	-0.01(-0.03%)
Jul 20, 2022	39.12	39.77	38.65	39.01	669,103	-0.27(-0.69%)
Jul 19, 2022	39.60	39.98	38.95	39.28	624,559	+0.54(+1.39%)
Jul 18, 2022	40.04	40.34	38.60	38.74	765,869	-0.57(-1.45%)
Jul 15, 2022	37.61	39.35	37.10	39.31	1,207,755	+2.20(+5.93%)
Jul 14, 2022	37.03	37.46	36.87	37.11	570,082	-0.54(-1.43%)
Jul 13, 2022	36.77	37.86	36.49	37.65	902,063	+0.65(+1.76%)
Jul 12, 2022	36.58	37.09	35.96	37.00	877,931	+0.46(+1.26%)
Jul 11, 2022	36.67	37.14	36.47	36.54	794,486	-0.61(-1.64%)
Jul 08, 2022	36.34	37.25	36.07	37.15	919,418	+0.38(+1.03%)
Jul 07, 2022	36.76	37.60	36.49	36.77	1,078,850	-0.04(-0.11%)
Jul 06, 2022	38.04	38.94	36.68	36.81	1,306,962	-1.04(-2.75%)
Jul 05, 2022	37.37	38.00	35.95	37.85	1,264,509	-0.21(-0.55%)

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.