1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Ionis Pharmaceuticals Inc (IONS)
  7. Historical

IONS

Ionis Pharmaceuticals Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Ionis Pharmaceuticals Inc IONS NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.24 0.92% 26.39 20:00:00
Open Price Low Price High Price Close Price Prev Close
26.40 25.62 26.76 26.39 26.15
more quote information »

IONS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week29.8630.2725.0426.741,456,292-3.47-11.62%
1 Month34.2935.0925.0430.071,018,893-7.90-23.04%
3 Months36.1537.6025.0432.531,045,681-9.76-27.0%
6 Months35.5440.9925.0435.441,061,171-9.15-25.75%
1 Year51.0064.3725.0442.071,252,288-24.61-48.25%
3 Years58.8588.707525.0453.191,080,862-32.46-55.16%
5 Years43.3288.707525.0451.191,160,134-16.93-39.08%

IONS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 26.39 0.24 0.92% 26.40 26.76 25.62 1,753,492
Dec 02 2021 26.15 0.54 2.11% 25.47 26.24 25.04 1,356,024
Dec 01 2021 25.61 -0.89 -3.36% 27.03 27.1705 25.59 1,441,910
Nov 30 2021 26.50 -0.95 -3.46% 27.1443 27.76 26.40 2,092,293
Nov 29 2021 27.45 -1.60 -5.51% 29.30 29.4799 27.39 1,635,515
Nov 26 2021 29.05 -0.71 -2.39% 29.86 30.27 28.885 755,717
Nov 24 2021 29.76 -0.57 -1.88% 29.80 29.9369 28.75 1,302,267
Nov 23 2021 30.33 -0.32 -1.04% 30.56 30.80 29.66 1,639,412
Nov 22 2021 30.65 -1.34 -4.19% 32.37 32.37 30.57 1,214,866
Nov 19 2021 31.99 -0.15 -0.47% 32.14 32.35 31.42 927,469
Nov 18 2021 32.14 -0.34 -1.05% 33.49 33.77 31.96 927,429
Nov 17 2021 32.48 -0.19 -0.58% 32.47 32.74 31.59 935,917
Nov 16 2021 32.67 -0.12 -0.37% 32.90 33.0143 32.37 692,981
Nov 15 2021 32.79 0.10 0.31% 32.96 33.29 32.70 629,959
Nov 12 2021 32.69 -0.87 -2.59% 33.67 33.67 32.609 403,756
Nov 11 2021 33.56 0.26 0.78% 33.30 34.015 33.24 588,385
Nov 10 2021 33.30 -0.70 -2.06% 33.69 34.2799 33.14 610,490
Nov 09 2021 34.00 -0.88 -2.52% 34.89 34.96 33.85 489,566
Nov 08 2021 34.88 1.19 3.53% 33.66 35.09 33.10 785,613
Nov 05 2021 33.69 -0.94 -2.71% 34.29 34.82 33.18 929,390
Nov 04 2021 34.63 0.87 2.58% 33.67 35.00 33.58 851,744
See More Historical Prices »


Your Recent History
NASDAQ
IONS
Ionis Phar..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.