Skip to main content

Ionis Pharmaceuticals (NQ: IONS )

45.46 +0.25 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 45.16 46.10 44.91 45.46 1,495,722 +0.25(+0.55%)
Feb 29, 2024 46.92 47.08 45.16 45.21 1,234,905 -1.33(-2.86%)
Feb 28, 2024 47.13 47.66 46.48 46.54 1,141,801 -0.87(-1.84%)
Feb 27, 2024 46.36 47.63 46.06 47.41 1,921,744 +1.31(+2.84%)
Feb 26, 2024 45.43 46.40 45.14 46.10 1,420,239 +0.74(+1.63%)
Feb 23, 2024 44.09 45.39 44.02 45.36 1,703,954 +1.38(+3.14%)
Feb 22, 2024 43.54 44.53 43.24 43.98 1,350,827 +0.45(+1.03%)
Feb 21, 2024 45.92 46.23 43.20 43.53 2,122,388 -0.82(-1.85%)
Feb 20, 2024 44.40 45.18 43.92 44.35 1,999,593 -0.08(-0.18%)
Feb 16, 2024 45.02 45.78 44.40 44.43 2,106,144 -0.85(-1.88%)
Feb 15, 2024 48.32 49.84 44.96 45.28 2,914,023 -3.79(-7.72%)
Feb 14, 2024 48.87 49.32 48.41 49.07 758,320 +0.46(+0.95%)
Feb 13, 2024 49.30 49.55 48.41 48.61 1,067,026 -1.77(-3.51%)
Feb 12, 2024 50.94 51.87 50.26 50.38 951,272 -1.02(-1.98%)
Feb 09, 2024 50.02 51.98 49.86 51.40 787,862 +1.42(+2.84%)
Feb 08, 2024 49.64 50.32 49.60 49.98 672,643 +0.44(+0.89%)
Feb 07, 2024 49.13 49.61 48.66 49.54 610,366 +0.42(+0.86%)
Feb 06, 2024 49.25 49.68 48.77 49.12 1,220,629 -0.31(-0.63%)
Feb 05, 2024 49.43 49.66 48.65 49.43 897,680 -0.32(-0.64%)
Feb 02, 2024 50.31 50.59 49.20 49.75 901,270 -1.22(-2.39%)
Feb 01, 2024 51.71 51.71 50.70 50.97 611,198 -0.42(-0.82%)
Jan 31, 2024 51.96 52.49 51.29 51.39 981,636 -0.51(-0.98%)
Jan 30, 2024 51.72 51.98 50.91 51.90 962,719 -0.11(-0.21%)
Jan 29, 2024 51.47 52.18 50.71 52.01 720,335 +0.52(+1.01%)
Jan 26, 2024 51.80 51.94 51.21 51.49 964,340 -0.09(-0.17%)
Jan 25, 2024 50.79 51.98 50.75 51.58 992,488 +0.98(+1.94%)
Jan 24, 2024 51.83 51.83 50.09 50.60 1,042,220 -1.21(-2.34%)
Jan 23, 2024 51.31 51.81 50.02 51.81 1,000,273 +0.80(+1.57%)
Jan 22, 2024 51.26 51.83 50.69 51.01 1,441,653 +0.03(+0.06%)
Jan 19, 2024 50.30 51.26 49.87 50.98 3,070,901 +0.33(+0.65%)
Jan 18, 2024 51.30 51.40 50.07 50.65 1,218,952 -0.64(-1.25%)
Jan 17, 2024 50.50 51.31 50.06 51.29 1,852,014 +0.26(+0.51%)
Jan 16, 2024 52.44 52.43 50.62 51.03 1,592,990 -2.51(-4.69%)
Jan 12, 2024 53.68 54.44 53.09 53.54 896,600 -0.01(-0.02%)
Jan 11, 2024 51.86 53.64 51.21 53.55 1,197,659 +1.34(+2.57%)
Jan 10, 2024 52.83 53.43 52.09 52.21 781,192 -0.67(-1.27%)
Jan 09, 2024 52.27 52.95 51.59 52.88 1,007,648 +0.56(+1.07%)
Jan 08, 2024 50.55 52.37 49.82 52.32 1,048,591 +1.62(+3.20%)
Jan 05, 2024 50.90 50.90 50.05 50.70 1,015,483 -0.78(-1.52%)
Jan 04, 2024 51.58 52.24 50.64 51.48 1,269,906 -0.11(-0.21%)
Jan 03, 2024 52.49 52.49 51.55 51.59 1,646,209 -1.28(-2.42%)
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.