Skip to main content

Ionis Pharmaceuticals (NQ: IONS )

35.73 -0.17 (-0.47%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 35.76 36.35 35.66 35.73 622,388 -0.17(-0.47%)
Nov 27, 2024 35.40 36.41 35.00 35.90 977,188 +0.53(+1.50%)
Nov 26, 2024 35.49 36.01 35.03 35.37 1,340,933 -0.09(-0.25%)
Nov 25, 2024 34.57 36.38 34.55 35.46 2,076,846 +1.45(+4.26%)
Nov 22, 2024 33.92 34.76 33.92 34.01 2,422,690 +0.07(+0.21%)
Nov 21, 2024 35.62 35.65 33.63 33.94 1,954,499 -1.46(-4.12%)
Nov 20, 2024 33.85 35.60 33.53 35.40 2,223,069 +1.65(+4.89%)
Nov 19, 2024 33.79 34.42 33.33 33.75 1,526,460 +0.02(+0.06%)
Nov 18, 2024 34.33 34.79 33.63 33.73 1,739,809 -0.61(-1.78%)
Nov 15, 2024 37.25 37.29 34.24 34.34 1,801,968 -2.89(-7.76%)
Nov 14, 2024 37.50 37.78 36.78 37.23 1,921,175 -0.55(-1.46%)
Nov 13, 2024 37.82 38.42 37.51 37.78 914,174 +0.01(+0.03%)
Nov 12, 2024 38.50 38.77 37.60 37.77 937,003 -1.11(-2.85%)
Nov 11, 2024 39.44 40.06 38.81 38.88 825,707 -0.31(-0.79%)
Nov 08, 2024 38.56 39.58 38.50 39.19 1,019,401 +0.73(+1.90%)
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%)
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.