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 (%)
Apr 26, 2024	41.75	42.27	41.36	41.59	556,043	-0.25(-0.60%)
Apr 25, 2024	42.54	42.73	41.58	41.84	1,142,810	-0.61(-1.44%)
Apr 24, 2024	41.97	42.72	41.59	42.45	731,441	+0.61(+1.46%)
Apr 23, 2024	41.28	42.25	40.90	41.84	631,237	+0.77(+1.87%)
Apr 22, 2024	40.84	41.83	40.58	41.07	705,230	+0.39(+0.96%)
Apr 19, 2024	40.88	41.16	40.38	40.68	846,040	-0.13(-0.32%)
Apr 18, 2024	41.00	41.53	40.77	40.81	990,649	-0.10(-0.24%)
Apr 17, 2024	41.37	41.60	40.76	40.91	1,176,174	-0.63(-1.52%)
Apr 16, 2024	41.55	42.01	41.42	41.54	1,101,462	-0.01(-0.02%)
Apr 15, 2024	41.73	42.05	41.26	41.55	789,558	-0.19(-0.46%)
Apr 12, 2024	42.35	42.55	41.47	41.74	829,857	-0.76(-1.79%)
Apr 11, 2024	43.10	43.30	42.05	42.50	869,590	-0.44(-1.02%)
Apr 10, 2024	43.29	43.38	42.48	42.94	825,859	+0.11(+0.26%)
Apr 09, 2024	42.69	43.04	42.50	42.83	847,529	+0.59(+1.40%)
Apr 08, 2024	43.44	43.44	42.21	42.24	868,857	-0.98(-2.27%)
Apr 05, 2024	42.63	43.38	42.21	43.22	596,959	+0.39(+0.91%)
Apr 04, 2024	43.96	44.07	42.81	42.83	1,103,689	-0.95(-2.17%)
Apr 03, 2024	42.73	43.83	42.68	43.78	1,457,126	+0.78(+1.81%)
Apr 02, 2024	43.51	43.81	42.64	43.00	906,989	-0.94(-2.14%)

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.