Indicators

Ionis Pharmaceuticals (NQ: IONS )

37.74 -0.26 (-0.68%)

Streaming Delayed Price Updated: 10:33 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	59.08	60.50	58.48	59.91	833,119	+0.85(+1.44%)
Sep 27, 2019	59.51	60.55	58.50	59.06	1,058,900	-0.26(-0.44%)
Sep 26, 2019	61.68	61.97	59.20	59.32	1,149,953	-2.00(-3.26%)
Sep 25, 2019	61.26	62.00	60.56	61.32	1,079,516	+0.07(+0.11%)
Sep 24, 2019	60.89	61.67	60.65	61.25	1,093,238	+0.25(+0.41%)
Sep 23, 2019	62.13	63.05	60.14	61.00	1,235,386	-1.71(-2.73%)
Sep 20, 2019	62.98	63.45	62.00	62.71	1,600,700	-0.23(-0.37%)
Sep 19, 2019	63.29	63.57	61.97	62.94	716,809	-0.17(-0.27%)
Sep 18, 2019	64.56	64.70	62.27	63.11	686,524	-1.67(-2.58%)
Sep 17, 2019	64.43	65.40	64.05	64.78	723,790	-0.35(-0.54%)
Sep 16, 2019	66.20	66.25	64.00	65.13	882,318	-1.07(-1.62%)
Sep 13, 2019	66.35	67.31	65.65	66.20	1,903,000	-0.68(-1.02%)
Sep 12, 2019	64.95	67.02	64.17	66.88	1,460,254	+2.05(+3.16%)
Sep 11, 2019	62.64	65.27	62.35	64.83	833,422	+2.04(+3.25%)
Sep 10, 2019	61.75	63.27	60.60	62.79	1,357,199	+2.67(+4.44%)
Sep 09, 2019	61.95	61.95	59.54	60.12	1,109,804	-1.63(-2.64%)
Sep 06, 2019	62.77	63.35	61.68	61.75	717,600	-1.01(-1.61%)
Sep 05, 2019	62.19	63.13	61.53	62.76	635,826	+0.57(+0.92%)
Sep 04, 2019	62.68	62.95	61.54	62.19	1,391,004	+0.13(+0.21%)

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.