Ionis Pharmaceuticals (NQ: IONS )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 07, 2024	39.50	39.80	38.16	38.46	986,008	-0.58(-1.49%)
Nov 06, 2024	39.95	39.96	37.18	39.04	1,728,454	+0.24(+0.62%)
Nov 05, 2024	38.01	39.20	37.53	38.80	1,273,541	+0.36(+0.94%)
Nov 04, 2024	38.64	38.89	38.25	38.44	1,190,342	-0.32(-0.83%)
Nov 01, 2024	38.60	39.02	38.19	38.76	739,908	+0.37(+0.96%)
Oct 31, 2024	39.13	39.13	38.26	38.39	910,036	-0.87(-2.22%)
Oct 30, 2024	39.37	40.12	38.95	39.26	748,661	-0.45(-1.13%)
Oct 29, 2024	40.31	40.58	39.34	39.71	1,182,675	-0.65(-1.61%)
Oct 28, 2024	39.31	40.41	39.21	40.36	1,000,016	+1.17(+2.99%)
Oct 25, 2024	38.99	39.72	38.87	39.19	1,036,060	+0.42(+1.08%)
Oct 24, 2024	38.50	38.95	38.40	38.77	859,788	+0.35(+0.91%)
Oct 23, 2024	38.83	38.90	38.32	38.42	1,054,467	-0.26(-0.67%)
Oct 22, 2024	38.90	39.08	38.53	38.68	881,357	-0.34(-0.87%)
Oct 21, 2024	39.41	39.55	38.36	39.02	1,643,327	-0.66(-1.66%)
Oct 18, 2024	38.56	39.72	38.56	39.68	1,343,149	+1.19(+3.09%)
Oct 17, 2024	39.07	39.29	38.47	38.49	1,891,364	-0.67(-1.71%)
Oct 16, 2024	37.83	39.35	37.65	39.16	2,114,587	+1.32(+3.49%)
Oct 15, 2024	38.69	38.95	37.83	37.84	1,060,307	-0.79(-2.05%)
Oct 14, 2024	38.37	38.74	38.28	38.63	949,524	+0.19(+0.49%)
Oct 11, 2024	38.08	38.98	37.63	38.44	1,264,921	+0.49(+1.29%)
Oct 10, 2024	37.59	38.06	37.00	37.95	1,238,279	-0.11(-0.29%)
Oct 09, 2024	38.12	38.52	37.61	38.06	1,402,786	+0.26(+0.69%)
Oct 08, 2024	37.83	38.06	37.33	37.80	1,454,832	-0.06(-0.16%)
Oct 07, 2024	37.74	38.06	37.57	37.86	1,579,297	-0.05(-0.13%)
Oct 04, 2024	37.79	38.02	37.12	37.91	1,301,337	+0.10(+0.26%)
Oct 03, 2024	39.03	39.33	37.79	37.81	2,300,986	-1.57(-3.99%)
Oct 02, 2024	38.90	39.92	38.46	39.38	1,575,751	+0.31(+0.79%)
Oct 01, 2024	40.00	40.01	39.00	39.07	1,688,624	-0.99(-2.47%)
Sep 30, 2024	40.76	40.88	39.48	40.06	1,895,421	-0.79(-1.93%)
Sep 27, 2024	41.25	41.65	40.84	40.85	2,338,028	-0.25(-0.61%)
Sep 26, 2024	41.16	41.36	40.69	41.10	1,678,524	+0.11(+0.27%)
Sep 25, 2024	41.12	41.41	40.73	40.99	996,817	-0.01(-0.02%)
Sep 24, 2024	41.58	41.85	40.68	41.00	2,565,658	-0.83(-1.98%)
Sep 23, 2024	42.72	42.83	41.54	41.83	1,582,246	-0.93(-2.17%)
Sep 20, 2024	42.70	43.11	42.37	42.76	2,566,874	+0.02(+0.05%)
Sep 19, 2024	42.88	43.50	42.38	42.74	1,655,515	+0.38(+0.90%)
Sep 18, 2024	41.51	43.00	41.19	42.36	1,485,014	+0.85(+2.05%)
Sep 17, 2024	40.91	41.89	40.66	41.51	1,474,751	+0.81(+1.99%)
Sep 16, 2024	42.07	42.35	40.50	40.70	2,048,533	-1.49(-3.53%)
Sep 13, 2024	41.02	42.86	41.02	42.19	2,262,748	+1.17(+2.85%)
Sep 12, 2024	42.35	42.65	40.76	41.02	4,600,164	-1.51(-3.55%)
Sep 11, 2024	42.45	42.68	41.86	42.53	2,517,199	+0.14(+0.33%)
Sep 10, 2024	44.49	44.60	42.12	42.39	11,699,721	-5.94(-12.29%)
Sep 09, 2024	46.51	49.08	46.50	48.33	1,863,113	+1.44(+3.07%)
Sep 06, 2024	48.15	48.56	46.26	46.89	1,334,949	-1.26(-2.62%)
Sep 05, 2024	47.69	48.35	47.35	48.15	845,333	+0.50(+1.05%)
Sep 04, 2024	46.90	47.77	46.61	47.65	1,351,946	+0.34(+0.72%)

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.