Ionis Pharmaceuticals (NQ: IONS )

43.35 -1.31 (-2.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 39.44 40.35 39.13 39.76 929,737 +0.62(+1.58%)
Aug 30, 2021 39.86 40.19 39.00 39.14 626,404 -0.49(-1.24%)
Aug 27, 2021 38.79 40.45 38.70 39.63 760,627 +0.73(+1.88%)
Aug 26, 2021 39.55 39.95 38.86 38.90 506,089 -0.64(-1.62%)
Aug 25, 2021 40.38 40.38 39.01 39.54 644,032 -0.44(-1.10%)
Aug 24, 2021 39.04 40.04 38.81 39.98 544,570 +0.95(+2.43%)
Aug 23, 2021 39.68 40.05 38.85 39.03 722,158 -0.23(-0.59%)
Aug 20, 2021 37.96 39.31 37.75 39.26 747,108 +1.42(+3.75%)
Aug 19, 2021 37.77 38.35 37.67 37.84 918,897 -0.19(-0.50%)
Aug 18, 2021 38.87 38.87 38.00 38.03 594,401 -0.73(-1.88%)
Aug 17, 2021 38.20 38.78 37.82 38.76 790,990 +0.13(+0.34%)
Aug 16, 2021 39.71 39.97 38.52 38.63 808,542 -1.05(-2.65%)
Aug 13, 2021 39.61 40.09 39.12 39.68 620,048 +0.37(+0.94%)
Aug 12, 2021 38.25 39.34 38.03 39.31 438,209 +1.10(+2.88%)
Aug 11, 2021 38.77 39.17 37.98 38.21 775,320 -0.64(-1.65%)
Aug 10, 2021 38.59 38.99 37.98 38.85 729,851 +0.29(+0.75%)
Aug 09, 2021 38.98 39.10 38.38 38.56 535,874 -0.24(-0.62%)
Aug 06, 2021 39.40 39.40 38.09 38.80 763,947 -0.58(-1.47%)
Aug 05, 2021 37.95 39.39 37.65 39.38 994,319 +1.57(+4.15%)
Aug 04, 2021 37.59 38.70 37.37 37.81 809,185 +0.00(+0.00%)
Aug 03, 2021 37.42 37.87 36.92 37.81 622,210 +0.18(+0.48%)
Aug 02, 2021 37.23 38.05 37.17 37.63 569,266 +0.49(+1.32%)
Jul 30, 2021 36.56 37.83 36.55 37.14 996,382 +0.46(+1.25%)
Jul 29, 2021 38.11 38.27 36.68 36.68 927,866 -1.05(-2.78%)
Jul 28, 2021 36.34 37.85 36.03 37.73 876,124 +1.36(+3.74%)
Jul 27, 2021 37.44 37.92 35.76 36.37 962,845 -1.05(-2.81%)
Jul 26, 2021 37.87 38.50 37.02 37.42 1,180,584 -0.61(-1.60%)
Jul 23, 2021 37.52 38.21 37.00 38.03 949,248 +0.54(+1.44%)
Jul 22, 2021 36.91 37.67 36.71 37.49 881,309 +0.78(+2.12%)
Jul 21, 2021 36.58 36.88 36.03 36.71 828,972 +0.06(+0.16%)
Jul 20, 2021 35.50 36.69 35.25 36.65 1,018,003 +1.09(+3.07%)
Jul 19, 2021 36.32 36.45 35.28 35.56 897,471 -0.99(-2.71%)
Jul 16, 2021 35.79 36.74 34.97 36.55 2,214,098 +0.88(+2.47%)
Jul 15, 2021 35.23 35.80 34.65 35.67 1,058,718 +0.41(+1.16%)
Jul 14, 2021 36.27 36.53 35.18 35.26 878,293 -1.10(-3.03%)
Jul 13, 2021 36.92 37.39 35.92 36.36 996,652 -0.93(-2.49%)
Jul 12, 2021 38.72 39.08 37.20 37.29 964,047 -1.58(-4.06%)
Jul 09, 2021 38.79 39.55 38.12 38.87 649,718 +0.08(+0.21%)
Jul 08, 2021 38.00 39.17 37.76 38.79 1,018,018 -0.17(-0.44%)
Jul 07, 2021 39.39 39.54 38.34 38.96 871,995 -0.37(-0.94%)
Jul 06, 2021 40.02 40.02 39.19 39.33 1,329,991 -0.59(-1.48%)
Jul 02, 2021 40.22 40.27 39.45 39.92 1,386,220 -0.13(-0.32%)
Jul 01, 2021 40.01 40.33 39.30 40.05 1,076,057 +0.16(+0.40%)
Jun 30, 2021 39.75 40.11 39.08 39.89 1,586,457 +0.34(+0.86%)
Jun 29, 2021 39.17 39.99 38.94 39.55 1,718,650 +0.58(+1.49%)
Jun 28, 2021 39.60 40.30 38.66 38.97 1,908,763 +0.04(+0.10%)
Jun 25, 2021 38.42 38.99 37.77 38.93 2,658,667 +0.49(+1.27%)
Jun 24, 2021 38.11 38.94 38.05 38.44 1,476,243 +0.66(+1.75%)
Jun 23, 2021 38.08 38.08 37.18 37.78 968,735 +0.09(+0.24%)
Jun 22, 2021 36.91 37.70 36.43 37.69 1,093,786 +0.78(+2.11%)
Jun 21, 2021 37.77 37.85 36.54 36.91 1,206,547 -0.88(-2.33%)
Jun 18, 2021 37.50 37.94 36.55 37.79 2,251,416 +0.31(+0.83%)
Jun 17, 2021 36.52 37.92 36.52 37.48 741,471 +0.35(+0.94%)
Jun 16, 2021 36.88 37.56 36.32 37.13 1,044,099 +0.46(+1.25%)
Jun 15, 2021 37.44 37.89 36.35 36.67 1,597,648 -1.12(-2.96%)
Jun 14, 2021 38.31 38.63 37.51 37.79 838,672 -0.14(-0.37%)
Jun 11, 2021 38.28 38.48 37.44 37.93 1,393,667 -0.28(-0.73%)
Jun 10, 2021 36.87 38.36 36.69 38.21 2,579,349 +1.29(+3.49%)
Jun 09, 2021 37.18 37.50 36.21 36.92 2,026,190 +0.03(+0.08%)
Jun 08, 2021 36.30 37.05 35.33 36.89 1,855,064 +1.02(+2.84%)
Jun 07, 2021 34.71 36.25 34.43 35.87 3,206,169 +1.33(+3.85%)
Jun 04, 2021 35.00 35.19 34.54 34.54 918,884 -0.18(-0.52%)
Jun 03, 2021 35.54 35.96 34.52 34.72 1,348,353 -0.96(-2.69%)
Jun 02, 2021 36.74 36.99 35.52 35.68 1,978,524 -1.06(-2.89%)
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.