Ionis Pharmaceuticals (NQ: IONS )

30.44 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 30.20 30.53 29.81 30.44 753,383 +0.11(+0.36%)
Oct 21, 2021 30.42 31.03 30.18 30.33 721,557 -0.19(-0.62%)
Oct 20, 2021 31.30 31.61 30.30 30.52 1,322,975 -0.76(-2.43%)
Oct 19, 2021 30.06 31.87 30.05 31.28 1,965,071 +1.03(+3.40%)
Oct 18, 2021 32.89 33.12 29.01 30.25 5,315,783 -4.85(-13.82%)
Oct 15, 2021 35.18 35.80 33.88 35.10 1,811,841 +0.61(+1.77%)
Oct 14, 2021 33.74 35.05 33.68 34.49 601,502 +0.93(+2.77%)
Oct 13, 2021 34.26 34.33 33.53 33.56 435,221 -0.45(-1.32%)
Oct 12, 2021 33.97 34.47 33.84 34.01 606,335 -0.40(-1.16%)
Oct 11, 2021 34.19 34.81 34.00 34.41 570,455 +0.32(+0.94%)
Oct 08, 2021 33.77 34.31 33.68 34.09 439,790 +0.32(+0.95%)
Oct 07, 2021 33.39 34.10 33.30 33.77 650,183 +0.43(+1.29%)
Oct 06, 2021 32.37 33.47 32.34 33.34 589,277 +0.55(+1.68%)
Oct 05, 2021 32.20 32.98 32.19 32.79 809,698 +0.46(+1.42%)
Oct 04, 2021 33.30 33.32 32.17 32.33 589,565 -1.24(-3.69%)
Oct 01, 2021 33.45 33.63 32.15 33.57 1,020,200 +0.03(+0.09%)
Sep 30, 2021 33.67 34.32 33.52 33.54 614,541 -0.04(-0.12%)
Sep 29, 2021 34.54 34.71 33.53 33.58 772,276 -0.78(-2.27%)
Sep 28, 2021 35.55 35.80 34.28 34.36 1,227,404 -1.51(-4.21%)
Sep 27, 2021 36.11 36.45 35.70 35.87 790,219 -0.32(-0.88%)
Sep 24, 2021 37.14 37.47 36.10 36.19 445,856 -1.01(-2.72%)
Sep 23, 2021 36.57 37.31 35.85 37.20 910,645 +0.64(+1.75%)
Sep 22, 2021 36.31 36.92 36.09 36.56 570,951 +0.28(+0.77%)
Sep 21, 2021 36.41 36.93 35.81 36.28 916,128 +0.09(+0.25%)
Sep 20, 2021 36.56 37.18 35.98 36.19 994,581 -1.02(-2.74%)
Sep 17, 2021 36.64 37.34 36.13 37.21 3,056,545 +0.78(+2.14%)
Sep 16, 2021 36.84 36.98 35.69 36.43 1,139,899 -0.58(-1.57%)
Sep 15, 2021 36.00 37.60 35.97 37.01 2,251,306 +0.80(+2.21%)
Sep 14, 2021 36.45 36.88 36.06 36.21 685,687 -0.06(-0.17%)
Sep 13, 2021 36.06 36.87 35.62 36.27 1,193,579 +0.18(+0.50%)
Sep 10, 2021 36.15 36.35 35.45 36.09 754,048 -0.17(-0.47%)
Sep 09, 2021 36.73 37.10 36.25 36.26 542,207 -0.71(-1.92%)
Sep 08, 2021 37.41 37.47 36.73 36.97 723,439 -0.58(-1.54%)
Sep 07, 2021 39.32 39.38 37.50 37.55 1,372,291 -1.97(-4.98%)
Sep 03, 2021 40.50 40.51 39.43 39.52 603,656 -1.03(-2.54%)
Sep 02, 2021 40.50 40.71 39.70 40.55 503,913 +0.27(+0.67%)
Sep 01, 2021 40.03 40.99 39.78 40.28 655,607 +0.52(+1.31%)
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 37.97 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%)
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.