Skip to main content

Ionis Pharmaceuticals (NQ: IONS )

37.23 -0.55 (-1.46%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 -0.32(-0.82%)
Oct 21, 2024 39.41 39.55 38.36 39.00 1,643,327 -0.68(-1.71%)
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.