Indicators

Ionis Pharmaceuticals (NQ: IONS )

37.31 -0.31 (-0.82%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	35.33	35.71	34.94	35.37	727,756	+0.12(+0.34%)
Apr 27, 2023	35.72	35.72	34.95	35.25	975,895	-0.50(-1.40%)
Apr 26, 2023	35.89	36.16	35.37	35.75	942,719	-0.14(-0.39%)
Apr 25, 2023	35.76	35.95	35.31	35.89	1,006,242	+0.17(+0.48%)
Apr 24, 2023	37.07	37.07	35.36	35.72	941,934	-1.21(-3.28%)
Apr 21, 2023	36.23	37.13	35.92	36.93	769,183	+0.80(+2.21%)
Apr 20, 2023	36.51	36.86	36.06	36.13	891,964	-0.60(-1.63%)
Apr 19, 2023	36.22	36.90	36.22	36.73	760,625	+0.35(+0.96%)
Apr 18, 2023	37.71	37.71	36.09	36.38	1,018,123	-1.40(-3.71%)
Apr 17, 2023	37.30	37.93	37.24	37.78	1,017,645	+0.78(+2.11%)
Apr 14, 2023	37.15	37.40	36.62	37.00	750,847	-0.56(-1.49%)
Apr 13, 2023	36.50	37.78	36.28	37.56	950,241	+0.97(+2.65%)
Apr 12, 2023	37.36	37.36	36.44	36.59	633,768	-0.64(-1.72%)
Apr 11, 2023	36.99	37.31	36.74	37.23	638,390	+0.32(+0.87%)
Apr 10, 2023	37.20	37.20	36.50	36.91	980,280	-0.36(-0.97%)
Apr 06, 2023	36.70	37.32	36.41	37.27	921,905	+0.68(+1.86%)
Apr 05, 2023	35.50	36.72	35.14	36.59	1,193,933	+1.24(+3.51%)
Apr 04, 2023	35.35	35.36	34.68	35.35	1,110,865	+0.00(+0.00%)

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.