Ionis Pharmaceuticals Inc (IONS)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 42.36 | 43 | 40.5 | 2369688 | 41.41644445 | CS |
| 4 | -5.8 | -12.0431893688 | 48.16 | 50.43 | 40.5 | 2117211 | 44.06831924 | CS |
| 12 | -5.45 | -11.3992888517 | 47.81 | 52.34 | 40.5 | 1523878 | 46.28995681 | CS |
| 26 | 0.47 | 1.12198615421 | 41.89 | 52.34 | 35.95 | 1308209 | 43.93356392 | CS |
| 52 | -0.6 | -1.39664804469 | 42.96 | 54.4446 | 35.95 | 1246483 | 45.75390404 | CS |
| 156 | 5.8 | 15.8643326039 | 36.56 | 54.4446 | 25.04 | 1119195 | 40.66183642 | CS |
| 260 | -20.93 | -33.0699952599 | 63.29 | 66.22 | 25.04 | 1100594 | 44.2364057 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 42.36 | 0.85 | 2.05 | 41.51 | 43 | 41.19 | 1485014 |
| 1726612500 | 41.51 | 0.81 | 1.99 | 40.91 | 41.89 | 40.66 | 1474746 |
| 1726526100 | 40.7 | -1.49 | -3.53 | 42.07 | 42.35 | 40.5 | 2048533 |
| 1726266900 | 42.19 | 1.17 | 2.85 | 41.02 | 42.86 | 41.02 | 2256610 |
| 1726180500 | 41.02 | -1.51 | -3.55 | 42.36 | 42.65 | 40.76 | 4583535 |
| 1726094100 | 42.53 | 0.14 | 0.33 | 42.49 | 42.68 | 41.86 | 2517199 |
| 1726007700 | 42.39 | -5.94 | -12.29 | 44.49 | 44.6 | 42.115 | 11699733 |
| 1725921300 | 48.33 | 1.44 | 3.07 | 46.51 | 49.08 | 46.5 | 1862850 |
| 1725662100 | 46.89 | -1.26 | -2.62 | 48.15 | 48.56 | 46.26 | 1164949 |
| 1725575700 | 48.15 | 0.5 | 1.05 | 47.69 | 48.35 | 47.355 | 845333 |
| 1725489300 | 47.65 | 0.34 | 0.72 | 46.9 | 47.775 | 46.61 | 1351946 |
| 1725402900 | 47.31 | -0.37 | -0.78 | 47.5 | 48.41 | 46.43 | 1518586 |
| 1725057300 | 47.68 | -2.22 | -4.45 | 50 | 50.43 | 47.325 | 2131450 |
| 1724970900 | 49.9 | 0.65 | 1.32 | 49.32 | 50.37 | 49.035 | 1307579 |
| 1724884500 | 49.25 | 0.9 | 1.86 | 48.04 | 49.49 | 47.8625 | 940035 |
| 1724798100 | 48.35 | 1.55 | 3.31 | 46.81 | 48.41 | 46.39 | 923887 |
| 1724711700 | 46.8 | -0.12 | -0.26 | 47.16 | 47.19 | 46.6 | 711168 |
| 1724452500 | 46.92 | -0.62 | -1.30 | 48 | 48 | 46.78 | 773068 |
| 1724366100 | 47.54 | -0.64 | -1.33 | 48.16 | 48.39 | 47.35 | 630779 |
| 1724279700 | 48.18 | 0.85 | 1.80 | 47.41 | 48.5 | 47.38 | 720928 |
| 1724193300 | 47.33 | -0.31 | -0.65 | 47.59 | 47.84 | 47.24 | 624429 |
| 1724106900 | 47.64 | 1.18 | 2.54 | 46.51 | 47.66 | 46.22 | 876913 |
| 1723847700 | 46.46 | -0.21 | -0.44 | 46.5 | 46.99 | 46.22 | 543218 |
| 1723761300 | 46.665 | -0.19 | -0.39 | 47.37 | 47.58 | 46.51 | 515102 |
| 1723674900 | 46.85 | -0.06 | -0.13 | 47.01 | 47.2 | 46.51 | 1633963 |
| 1723588500 | 46.91 | -0.15 | -0.32 | 47.12 | 47.82 | 46.52 | 791116 |
| 1723502100 | 47.06 | 0.51 | 1.10 | 46.57 | 47.6 | 46.39 | 528299 |
| 1723242900 | 46.55 | -0.96 | -2.02 | 47.5 | 47.58 | 46.35 | 782704 |
| 1723156500 | 47.51 | 0.7 | 1.50 | 47.49 | 47.625 | 46.59 | 915034 |
| 1723070100 | 46.81 | -0.22 | -0.47 | 47.8 | 47.98 | 46.39 | 694207 |
| 1722983700 | 47.03 | 0.03 | 0.06 | 46.85 | 47.58 | 46.36 | 2657408 |
| 1722897300 | 47 | -2.13 | -4.34 | 47.13 | 48.55 | 46.24 | 1280762 |
| 1722638100 | 49.13 | -2.19 | -4.27 | 49.44 | 49.99 | 48.46 | 1352516 |
| 1722551700 | 51.32 | 1.86 | 3.76 | 49.88 | 51.62 | 48.87 | 1502995 |
| 1722465300 | 49.46 | -0.32 | -0.64 | 49.79 | 50.9 | 49.38 | 1081901 |
| 1722378900 | 49.78 | -0.46 | -0.92 | 50.33 | 50.7113 | 49.315 | 1133977 |
| 1722292500 | 50.24 | -1.21 | -2.35 | 51.54 | 51.54 | 49.86 | 976567 |
| 1722033300 | 51.45 | -0.41 | -0.79 | 52.18 | 52.34 | 51.04 | 766354 |
| 1721946900 | 51.86 | 1.12 | 2.21 | 50.92 | 52.31 | 50.37 | 1834545 |
| 1721860500 | 50.74 | 0.31 | 0.61 | 51.07 | 51.07 | 50.08 | 1664818 |
| 1721774100 | 50.43 | -0.18 | -0.36 | 50.76 | 51.25 | 49.34 | 1385120 |
| 1721687700 | 50.61 | 2.79 | 5.83 | 49 | 51.72 | 49 | 1791670 |
| 1721428500 | 47.82 | 0.49 | 1.04 | 47.5 | 49.13 | 47.19 | 1090259 |
| 1721342100 | 47.33 | -0.63 | -1.31 | 48.21 | 48.82 | 46.58 | 1133686 |
| 1721255700 | 47.96 | -1.88 | -3.77 | 49.41 | 49.66 | 47.72 | 1222495 |
| 1721169300 | 49.84 | 2.27 | 4.77 | 49.52 | 50.71 | 48.62 | 1962970 |
| 1721082900 | 47.57 | -0.43 | -0.90 | 47.87 | 48.1 | 46.76 | 888773 |
| 1720823700 | 48 | 0.69 | 1.46 | 47.33 | 48.24 | 46.84 | 1597704 |
| 1720737300 | 47.31 | -0.54 | -1.13 | 48.5 | 49.48 | 47.2 | 1830163 |
| 1720650900 | 47.85 | 0.81 | 1.72 | 47.27 | 48.14 | 46.82 | 886868 |
| 1720564500 | 47.04 | -0.2 | -0.42 | 47.06 | 47.255 | 46.59 | 1026395 |
| 1720478100 | 47.24 | 1.15 | 2.50 | 46.37 | 47.35 | 45.425 | 1072139 |
| 1720218900 | 46.09 | 0.49 | 1.07 | 45.54 | 46.34 | 45.35 | 624741 |
| 1720040640 | 45.6 | 0.46 | 1.02 | 44.87 | 45.85 | 44.345 | 1069934 |
| 1719959700 | 45.14 | -1.97 | -4.18 | 47.03 | 47.43 | 44.81 | 1720305 |
| 1719873300 | 47.11 | -0.12 | -0.25 | 47.77 | 48.61 | 46.14 | 2448592 |
| 1719614100 | 47.23 | 0 | 0.00 | 47.23 | 47.23 | 47.23 | 0 |
| 1719527700 | 47.23 | -0.47 | -0.99 | 47.81 | 47.86 | 47 | 2004455 |
| 1719441300 | 47.7 | 0.7 | 1.49 | 46.77 | 47.85 | 46.53 | 2531222 |
| 1719354900 | 47 | 2.32 | 5.19 | 44.7 | 47.84 | 44.36 | 2670135 |
| 1719268500 | 44.68 | 2.85 | 6.81 | 43.75 | 44.81 | 41.74 | 4717066 |
| 1719009300 | 41.83 | 1.02 | 2.50 | 41.01 | 42.13 | 40.8279 | 1710423 |
| 1718922900 | 40.81 | 0.17 | 0.42 | 40.41 | 41 | 40.15 | 835262 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
