Ionis Pharmaceuticals (NQ: IONS )

53.20 USD +0.42 (+0.80%)
Streaming Delayed Price Updated: 11:32 AM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 51.66 52.80 49.68 52.78 918,600 +1.51(+2.95%)
Mar 04, 2021 52.55 52.92 50.38 51.27 934,026 -1.55(-2.93%)
Mar 03, 2021 55.08 55.44 52.81 52.82 749,337 -2.48(-4.48%)
Mar 02, 2021 53.67 56.01 53.00 55.30 1,412,210 +1.25(+2.31%)
Mar 01, 2021 53.46 54.97 53.00 54.05 871,574 +1.65(+3.15%)
Feb 26, 2021 53.45 53.84 51.64 52.40 1,230,500 -1.01(-1.89%)
Feb 25, 2021 55.43 56.02 52.94 53.41 1,155,271 -2.80(-4.98%)
Feb 24, 2021 56.54 57.44 55.22 56.21 704,108 +0.16(+0.29%)
Feb 23, 2021 55.24 56.21 53.45 56.05 734,937 +0.11(+0.20%)
Feb 22, 2021 56.81 58.22 55.81 55.94 725,025 -1.75(-3.03%)
Feb 19, 2021 57.90 58.46 57.46 57.69 519,200 +0.16(+0.28%)
Feb 18, 2021 57.72 58.30 56.10 57.53 941,658 -0.77(-1.32%)
Feb 17, 2021 55.80 58.43 55.13 58.30 1,130,580 +2.10(+3.74%)
Feb 16, 2021 58.17 58.23 55.71 56.20 1,009,268 -0.86(-1.51%)
Feb 12, 2021 58.85 60.15 56.64 57.06 681,900 -0.89(-1.54%)
Feb 11, 2021 58.27 58.59 57.24 57.95 665,410 -0.14(-0.24%)
Feb 10, 2021 59.32 60.20 57.89 58.09 936,259 -1.24(-2.09%)
Feb 09, 2021 59.63 60.72 59.16 59.33 531,921 -0.40(-0.67%)
Feb 08, 2021 60.59 60.99 59.00 59.73 953,320 -0.46(-0.76%)
Feb 05, 2021 59.54 60.66 58.58 60.19 803,300 +0.78(+1.31%)
Feb 04, 2021 62.05 62.10 59.12 59.41 928,164 -1.83(-2.99%)
Feb 03, 2021 61.57 62.65 61.03 61.24 914,366 +0.02(+0.03%)
Feb 02, 2021 59.85 61.65 59.42 61.22 1,264,577 +2.25(+3.82%)
Feb 01, 2021 61.00 61.14 58.05 58.97 660,440 -1.10(-1.83%)
Jan 29, 2021 60.11 62.20 59.27 60.07 947,200 -0.62(-1.02%)
Jan 28, 2021 60.29 61.53 59.83 60.69 1,007,776 +1.50(+2.53%)
Jan 27, 2021 61.93 62.00 59.09 59.19 1,091,249 -3.33(-5.33%)
Jan 26, 2021 63.95 64.37 62.37 62.52 856,925 -1.26(-1.98%)
Jan 25, 2021 62.34 63.79 61.90 63.78 1,111,330 +2.03(+3.29%)
Jan 22, 2021 61.45 62.04 60.75 61.75 651,600 +0.48(+0.78%)
Jan 21, 2021 63.00 63.00 60.14 61.27 871,107 -1.27(-2.03%)
Jan 20, 2021 61.08 62.90 60.83 62.54 720,679 +1.51(+2.47%)
Jan 19, 2021 61.92 62.48 60.78 61.03 759,585 -0.25(-0.41%)
Jan 15, 2021 61.33 63.19 60.71 61.28 1,273,800 -0.07(-0.11%)
Jan 14, 2021 59.74 61.81 58.86 61.35 783,279 +1.70(+2.85%)
Jan 13, 2021 59.16 59.98 57.96 59.65 900,393 +0.50(+0.85%)
Jan 12, 2021 62.09 62.31 58.92 59.15 822,414 -2.95(-4.75%)
Jan 11, 2021 60.32 62.30 59.57 62.10 1,037,625 +1.06(+1.74%)
Jan 08, 2021 59.03 61.20 58.13 61.04 1,342,100 +1.90(+3.21%)
Jan 07, 2021 56.67 59.29 56.19 59.14 933,102 +2.95(+5.25%)
Jan 06, 2021 55.65 56.98 55.37 56.19 1,100,762 +0.26(+0.46%)
Jan 05, 2021 56.89 56.98 55.45 55.93 727,438 -0.85(-1.50%)
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.