Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ionis Pharmaceuticals (NQ: IONS )

42.28 +0.31 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 74.34 75.00 72.81 74.33 935,393 -0.05(-0.07%)
Apr 29, 2019 74.70 75.14 73.67 74.38 889,701 -0.35(-0.47%)
Apr 26, 2019 74.04 74.99 72.41 74.73 956,700 +0.87(+1.18%)
Apr 25, 2019 73.80 74.44 72.41 73.86 1,008,017 +0.53(+0.72%)
Apr 24, 2019 75.02 75.10 72.45 73.33 1,665,422 -1.67(-2.23%)
Apr 23, 2019 72.91 75.11 72.66 75.00 1,110,393 +2.36(+3.25%)
Apr 22, 2019 73.75 75.63 71.67 72.64 1,130,168 -0.35(-0.48%)
Apr 18, 2019 72.53 74.00 70.87 72.99 2,181,700 +0.32(+0.44%)
Apr 17, 2019 78.96 79.00 70.81 72.67 3,767,681 -10.61(-12.74%)
Apr 16, 2019 84.22 85.45 82.79 83.28 1,196,304 -0.60(-0.72%)
Apr 15, 2019 84.84 85.88 83.41 83.88 1,000,835 -0.73(-0.86%)
Apr 12, 2019 84.27 85.14 83.85 84.61 680,000 +0.85(+1.01%)
Apr 11, 2019 85.57 85.57 82.90 83.76 891,300 -1.86(-2.17%)
Apr 10, 2019 84.69 86.08 83.95 85.62 909,114 +1.90(+2.27%)
Apr 09, 2019 85.44 85.51 82.62 83.72 1,114,000 -2.42(-2.81%)
Apr 08, 2019 84.90 86.58 83.34 86.14 1,274,582 +1.15(+1.35%)
Apr 05, 2019 82.63 85.82 82.30 84.99 1,381,000 +2.84(+3.46%)
Apr 04, 2019 84.67 85.00 81.23 82.15 1,154,950 -2.74(-3.23%)
Apr 03, 2019 81.68 85.04 81.21 84.89 2,015,670 +3.15(+3.85%)
Apr 02, 2019 81.64 82.18 80.42 81.74 876,697 +0.43(+0.53%)
Apr 01, 2019 81.90 82.75 80.56 81.31 893,467 +0.14(+0.17%)
Mar 29, 2019 80.06 81.59 79.26 81.17 893,000 +1.42(+1.78%)
Mar 28, 2019 77.20 79.94 76.61 79.75 1,126,580 +2.72(+3.53%)
Mar 27, 2019 80.25 80.75 76.57 77.03 1,331,045 -3.15(-3.93%)
Mar 26, 2019 79.78 80.45 78.77 80.18 931,423 +1.14(+1.44%)
Mar 25, 2019 78.00 79.53 77.02 79.04 906,469 +0.14(+0.18%)
Mar 22, 2019 80.30 80.60 78.52 78.90 790,800 -1.60(-1.99%)
Mar 21, 2019 79.53 80.88 79.07 80.50 1,579,203 +0.29(+0.36%)
Mar 20, 2019 79.60 81.03 78.60 80.21 930,448 +0.60(+0.75%)
Mar 19, 2019 79.58 80.46 79.24 79.61 1,172,853 +0.09(+0.11%)
Mar 18, 2019 78.49 79.72 78.01 79.52 1,364,307 +0.98(+1.25%)
Mar 15, 2019 77.52 78.59 76.91 78.54 1,288,300 +1.10(+1.42%)
Mar 14, 2019 77.00 78.20 76.24 77.44 1,223,966 +0.83(+1.08%)
Mar 13, 2019 75.18 76.82 74.77 76.61 1,287,643 +1.73(+2.31%)
Mar 12, 2019 74.00 75.02 73.53 74.88 1,115,934 +0.96(+1.30%)
Mar 11, 2019 71.00 73.98 71.00 73.92 1,375,372 +3.46(+4.91%)
Mar 08, 2019 68.98 70.74 68.78 70.46 1,151,500 +0.65(+0.93%)
Mar 07, 2019 68.92 70.48 68.15 69.81 786,115 +0.63(+0.91%)
Mar 06, 2019 71.06 72.06 68.91 69.18 937,017 -2.04(-2.86%)
Mar 05, 2019 70.50 72.73 70.43 71.22 1,328,568 +0.73(+1.04%)
Mar 04, 2019 69.60 71.00 69.29 70.49 1,106,405 +0.80(+1.15%)
Mar 01, 2019 71.47 71.95 69.39 69.69 1,711,200 -1.30(-1.83%)
Feb 28, 2019 71.16 72.18 70.31 70.99 1,848,274 +0.05(+0.07%)
Feb 27, 2019 62.55 72.20 62.49 70.94 4,747,422 +9.32(+15.12%)
Feb 26, 2019 61.45 62.48 60.67 61.62 1,026,371 -0.05(-0.08%)
Feb 25, 2019 59.17 61.92 59.05 61.67 1,497,423 +2.91(+4.95%)
Feb 22, 2019 57.52 58.80 57.25 58.76 414,500 +1.35(+2.35%)
Feb 21, 2019 58.23 58.23 56.98 57.41 525,923 -0.96(-1.64%)
Feb 20, 2019 58.67 59.30 56.98 58.37 452,025 -0.17(-0.29%)
Feb 19, 2019 58.67 59.52 58.11 58.54 487,336 -0.44(-0.75%)
Feb 15, 2019 59.05 59.05 58.20 58.98 617,100 +0.11(+0.19%)
Feb 14, 2019 60.19 60.55 58.60 58.87 503,087 -1.68(-2.77%)
Feb 13, 2019 59.88 60.92 58.73 60.55 821,019 +0.88(+1.47%)
Feb 12, 2019 59.36 59.99 59.08 59.67 719,684 +0.57(+0.96%)
Feb 11, 2019 58.40 59.15 57.99 59.10 675,872 +0.37(+0.63%)
Feb 08, 2019 57.71 59.26 57.71 58.73 596,800 +0.70(+1.21%)
Feb 07, 2019 58.00 58.42 57.50 58.03 764,517 -0.02(-0.03%)
Feb 06, 2019 58.30 58.86 58.00 58.05 530,795 -0.21(-0.36%)
Feb 05, 2019 58.52 59.50 58.05 58.26 520,562 -0.75(-1.27%)
Feb 04, 2019 58.55 59.12 57.53 59.01 607,842 +0.52(+0.89%)
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.