Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IONS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 42.76 | 0.02 | 0.05% | 42.70 | 43.11 | 42.37 | 2,565,980 |
| Sep 19 2024 | 42.74 | 0.38 | 0.90% | 42.88 | 43.50 | 42.38 | 1,655,515 |
| Sep 18 2024 | 42.36 | 0.85 | 2.05% | 41.51 | 43.00 | 41.19 | 1,485,014 |
| Sep 17 2024 | 41.51 | 0.81 | 1.99% | 40.91 | 41.89 | 40.66 | 1,474,746 |
| Sep 16 2024 | 40.70 | -1.49 | -3.53% | 42.07 | 42.35 | 40.50 | 2,048,533 |
| Sep 13 2024 | 42.19 | 1.17 | 2.85% | 41.02 | 42.86 | 41.02 | 2,256,610 |
| Sep 12 2024 | 41.02 | -1.51 | -3.55% | 42.36 | 42.65 | 40.76 | 4,583,535 |
| Sep 11 2024 | 42.53 | 0.14 | 0.33% | 42.49 | 42.68 | 41.86 | 2,517,199 |
| Sep 10 2024 | 42.39 | -5.94 | -12.29% | 44.49 | 44.60 | 42.115 | 11,699,733 |
| Sep 09 2024 | 48.33 | 1.44 | 3.07% | 46.51 | 49.08 | 46.50 | 1,862,850 |
| Sep 06 2024 | 46.89 | -1.26 | -2.62% | 48.15 | 48.56 | 46.26 | 1,164,949 |
| Sep 05 2024 | 48.15 | 0.50 | 1.05% | 47.69 | 48.35 | 47.355 | 845,333 |
| Sep 04 2024 | 47.65 | 0.34 | 0.72% | 46.90 | 47.775 | 46.61 | 1,351,946 |
| Sep 03 2024 | 47.31 | -0.37 | -0.78% | 47.50 | 48.41 | 46.43 | 1,518,586 |
| Aug 30 2024 | 47.68 | -2.22 | -4.45% | 50.00 | 50.43 | 47.325 | 2,131,450 |
| Aug 29 2024 | 49.90 | 0.65 | 1.32% | 49.32 | 50.37 | 49.035 | 1,307,579 |
| Aug 28 2024 | 49.25 | 0.90 | 1.86% | 48.04 | 49.49 | 47.8625 | 940,035 |
| Aug 27 2024 | 48.35 | 1.55 | 3.31% | 46.81 | 48.41 | 46.39 | 923,887 |
| Aug 26 2024 | 46.80 | -0.12 | -0.26% | 47.16 | 47.19 | 46.60 | 711,168 |
| Aug 23 2024 | 46.92 | -0.62 | -1.30% | 48.00 | 48.00 | 46.78 | 773,068 |
| Aug 22 2024 | 47.54 | -0.64 | -1.33% | 48.16 | 48.39 | 47.35 | 630,779 |
| Aug 21 2024 | 48.18 | 0.85 | 1.80% | 47.41 | 48.50 | 47.38 | 720,928 |
| Aug 20 2024 | 47.33 | -0.31 | -0.65% | 47.59 | 47.84 | 47.24 | 624,429 |
| Aug 19 2024 | 47.64 | 1.18 | 2.54% | 46.51 | 47.66 | 46.22 | 876,913 |
| Aug 16 2024 | 46.46 | -0.21 | -0.44% | 46.50 | 46.99 | 46.22 | 543,218 |
| Aug 15 2024 | 46.665 | -0.19 | -0.39% | 47.37 | 47.58 | 46.51 | 515,102 |
| Aug 14 2024 | 46.85 | -0.06 | -0.13% | 47.01 | 47.20 | 46.51 | 1,633,963 |
| Aug 13 2024 | 46.91 | -0.15 | -0.32% | 47.12 | 47.82 | 46.52 | 791,116 |
| Aug 12 2024 | 47.06 | 0.51 | 1.10% | 46.57 | 47.60 | 46.39 | 528,299 |
| Aug 09 2024 | 46.55 | -0.96 | -2.02% | 47.50 | 47.58 | 46.35 | 782,704 |
| Aug 08 2024 | 47.51 | 0.70 | 1.50% | 47.49 | 47.625 | 46.59 | 915,034 |
| Aug 07 2024 | 46.81 | -0.22 | -0.47% | 47.80 | 47.98 | 46.39 | 694,207 |
| Aug 06 2024 | 47.03 | 0.03 | 0.06% | 46.85 | 47.58 | 46.36 | 2,657,408 |
| Aug 05 2024 | 47.00 | -2.13 | -4.34% | 47.13 | 48.55 | 46.24 | 1,280,762 |
| Aug 02 2024 | 49.13 | -2.19 | -4.27% | 49.44 | 49.99 | 48.46 | 1,352,516 |
| Aug 01 2024 | 51.32 | 1.86 | 3.76% | 49.88 | 51.62 | 48.87 | 1,502,995 |
| Jul 31 2024 | 49.46 | -0.32 | -0.64% | 49.79 | 50.90 | 49.38 | 1,081,901 |
| Jul 30 2024 | 49.78 | -0.46 | -0.92% | 50.33 | 50.7113 | 49.315 | 1,133,977 |
| Jul 29 2024 | 50.24 | -1.21 | -2.35% | 51.54 | 51.54 | 49.86 | 976,567 |
| Jul 26 2024 | 51.45 | -0.41 | -0.79% | 52.18 | 52.34 | 51.04 | 766,354 |
| Jul 25 2024 | 51.86 | 1.12 | 2.21% | 50.92 | 52.31 | 50.37 | 1,834,545 |
| Jul 24 2024 | 50.74 | 0.31 | 0.61% | 51.07 | 51.07 | 50.08 | 1,664,818 |
| Jul 23 2024 | 50.43 | -0.18 | -0.36% | 50.76 | 51.25 | 49.34 | 1,385,120 |
| Jul 22 2024 | 50.61 | 2.79 | 5.83% | 49.00 | 51.72 | 49.00 | 1,791,670 |
| Jul 19 2024 | 47.82 | 0.49 | 1.04% | 47.50 | 49.13 | 47.19 | 1,090,259 |
| Jul 18 2024 | 47.33 | -0.63 | -1.31% | 48.21 | 48.82 | 46.58 | 1,133,686 |
| Jul 17 2024 | 47.96 | -1.88 | -3.77% | 49.41 | 49.66 | 47.72 | 1,222,495 |
| Jul 16 2024 | 49.84 | 2.27 | 4.77% | 49.52 | 50.71 | 48.62 | 1,962,970 |
| Jul 15 2024 | 47.57 | -0.43 | -0.90% | 47.87 | 48.10 | 46.76 | 888,773 |
| Jul 12 2024 | 48.00 | 0.69 | 1.46% | 47.33 | 48.24 | 46.84 | 1,597,704 |
| Jul 11 2024 | 47.31 | -0.54 | -1.13% | 48.50 | 49.48 | 47.20 | 1,830,163 |
| Jul 10 2024 | 47.85 | 0.81 | 1.72% | 47.27 | 48.14 | 46.82 | 886,868 |
| Jul 09 2024 | 47.04 | -0.20 | -0.42% | 47.06 | 47.255 | 46.59 | 1,026,395 |
| Jul 08 2024 | 47.24 | 1.15 | 2.50% | 46.37 | 47.35 | 45.425 | 1,072,139 |
| Jul 05 2024 | 46.09 | 0.49 | 1.07% | 45.54 | 46.34 | 45.35 | 624,741 |
| Jul 03 2024 | 45.60 | 0.46 | 1.02% | 44.87 | 45.85 | 44.345 | 1,069,934 |
| Jul 02 2024 | 45.14 | -1.97 | -4.18% | 47.03 | 47.43 | 44.81 | 1,720,305 |
| Jul 01 2024 | 47.11 | -0.12 | -0.25% | 47.77 | 48.61 | 46.14 | 2,448,592 |
| Jun 28 2024 | 47.23 | 0.00 | 0.00% | 47.23 | 47.23 | 47.23 | 0 |
| Jun 27 2024 | 47.23 | -0.47 | -0.99% | 47.81 | 47.86 | 47.00 | 2,004,455 |
| Jun 26 2024 | 47.70 | 0.70 | 1.49% | 46.77 | 47.85 | 46.53 | 2,531,222 |
| Jun 25 2024 | 47.00 | 2.32 | 5.19% | 44.70 | 47.84 | 44.36 | 2,670,135 |
