Skip to main content

Ionis Pharmaceuticals (NQ: IONS )

41.83 +1.02 (+2.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 41.01 42.13 40.83 41.83 1,710,423 +1.02(+2.50%)
Jun 20, 2024 40.41 41.00 40.15 40.81 835,632 +0.17(+0.42%)
Jun 18, 2024 40.86 41.31 40.41 40.64 950,524 -0.12(-0.29%)
Jun 17, 2024 40.35 40.96 40.13 40.76 795,265 +0.11(+0.27%)
Jun 14, 2024 41.18 41.31 40.43 40.65 1,392,008 -0.47(-1.14%)
Jun 13, 2024 41.27 41.48 40.74 41.12 861,497 -0.38(-0.92%)
Jun 12, 2024 40.31 41.80 39.97 41.50 1,280,318 +1.81(+4.56%)
Jun 11, 2024 39.64 40.23 39.26 39.69 857,905 -0.10(-0.25%)
Jun 10, 2024 38.95 39.83 38.09 39.79 897,616 +0.84(+2.16%)
Jun 07, 2024 39.59 39.63 38.77 38.95 665,333 -0.92(-2.31%)
Jun 06, 2024 39.84 40.35 39.46 39.87 536,365 +0.00(+0.00%)
Jun 05, 2024 40.06 40.51 39.58 39.87 870,510 -0.18(-0.45%)
Jun 04, 2024 38.63 40.09 38.34 40.05 966,743 +1.28(+3.30%)
Jun 03, 2024 38.17 39.48 37.92 38.77 1,150,115 +1.20(+3.19%)
May 31, 2024 36.55 38.07 35.95 37.57 1,396,671 +1.02(+2.79%)
May 30, 2024 36.50 36.98 36.25 36.55 891,459 +0.10(+0.27%)
May 29, 2024 37.25 37.47 36.26 36.45 1,103,662 -1.19(-3.16%)
May 28, 2024 37.59 37.80 37.25 37.64 575,456 +0.36(+0.97%)
May 24, 2024 38.11 38.39 37.19 37.28 676,253 -0.72(-1.89%)
May 23, 2024 37.04 38.36 36.98 38.00 1,319,898 +0.00(+0.00%)
May 22, 2024 37.35 38.07 36.84 38.00 1,231,161 +0.63(+1.69%)
May 21, 2024 38.72 39.36 37.09 37.37 1,984,236 -1.35(-3.49%)
May 20, 2024 37.30 38.80 37.06 38.72 1,272,820 +1.41(+3.78%)
May 17, 2024 37.55 37.66 36.56 37.31 1,363,052 -0.31(-0.82%)
May 16, 2024 39.00 39.22 36.75 37.62 3,313,938 -1.59(-4.06%)
May 15, 2024 38.78 39.78 38.59 39.21 1,256,373 +0.94(+2.46%)
May 14, 2024 38.89 39.40 38.26 38.27 983,112 -0.53(-1.37%)
May 13, 2024 39.23 39.34 38.57 38.80 1,045,266 -0.28(-0.72%)
May 10, 2024 39.62 39.78 38.80 39.08 895,065 -0.39(-0.99%)
May 09, 2024 40.16 40.18 39.31 39.47 1,300,599 -0.69(-1.72%)
May 08, 2024 40.57 40.82 40.06 40.16 1,527,136 -0.77(-1.88%)
May 07, 2024 40.96 42.22 40.76 40.93 1,211,831 -1.35(-3.19%)
May 06, 2024 41.87 42.49 41.66 42.28 928,265 +0.31(+0.74%)
May 03, 2024 43.54 43.76 41.93 41.97 1,375,102 -1.12(-2.60%)
May 02, 2024 43.15 43.62 42.62 43.09 666,268 +0.08(+0.19%)
May 01, 2024 41.29 43.60 41.05 43.01 1,066,646 +1.75(+4.24%)
Apr 30, 2024 41.78 42.06 41.23 41.26 843,391 -0.73(-1.74%)
Apr 29, 2024 41.73 42.37 41.63 41.99 709,859 +0.40(+0.96%)
Apr 26, 2024 41.75 42.27 41.36 41.59 556,093 -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.