Indicators

Ionis Pharmaceuticals (NQ: IONS )

38.72 +1.41 (+3.78%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	64.73	65.25	64.04	64.27	1,936,100	-0.42(-0.65%)
Jun 27, 2019	63.58	65.13	63.00	64.69	797,021	+1.10(+1.73%)
Jun 26, 2019	64.47	65.61	62.82	63.59	875,357	-0.87(-1.35%)
Jun 25, 2019	64.23	65.23	63.62	64.46	659,199	+0.62(+0.97%)
Jun 24, 2019	64.51	64.67	62.67	63.84	827,981	-0.49(-0.76%)
Jun 21, 2019	64.87	64.88	63.90	64.33	1,191,000	-0.59(-0.91%)
Jun 20, 2019	66.22	66.22	63.83	64.92	1,042,827	-0.32(-0.49%)
Jun 19, 2019	65.05	65.66	64.63	65.24	806,448	+0.34(+0.52%)
Jun 18, 2019	65.00	65.43	64.12	64.90	844,360	+0.17(+0.26%)
Jun 17, 2019	62.47	65.06	62.46	64.73	1,133,488	+2.64(+4.25%)
Jun 14, 2019	63.70	63.87	62.05	62.09	902,500	-1.79(-2.80%)
Jun 13, 2019	64.85	65.29	63.57	63.88	848,605	-0.56(-0.87%)
Jun 12, 2019	63.76	64.90	63.33	64.44	1,121,685	+1.08(+1.70%)
Jun 11, 2019	64.34	64.40	62.66	63.36	1,144,593	-0.54(-0.85%)
Jun 10, 2019	63.85	64.85	63.48	63.90	1,015,866	+0.22(+0.35%)
Jun 07, 2019	63.73	63.80	61.91	63.68	1,034,100	+0.19(+0.30%)
Jun 06, 2019	66.16	66.39	63.34	63.49	1,083,050	-2.78(-4.19%)
Jun 05, 2019	66.12	66.41	65.48	66.27	736,669	+0.70(+1.07%)
Jun 04, 2019	65.63	65.71	63.70	65.57	1,592,348	+0.66(+1.02%)

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.