Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
Level 1 Starter
Monthly Subscription
for only
|
|
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 |
IONS Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 29.86 | 30.27 | 25.04 | 26.74 | 1,456,292 | -3.47 | -11.62% |
| 1 Month | 34.29 | 35.09 | 25.04 | 30.07 | 1,018,893 | -7.90 | -23.04% |
| 3 Months | 36.15 | 37.60 | 25.04 | 32.53 | 1,045,681 | -9.76 | -27.0% |
| 6 Months | 35.54 | 40.99 | 25.04 | 35.44 | 1,061,171 | -9.15 | -25.75% |
| 1 Year | 51.00 | 64.37 | 25.04 | 42.07 | 1,252,288 | -24.61 | -48.25% |
| 3 Years | 58.85 | 88.7075 | 25.04 | 53.19 | 1,080,862 | -32.46 | -55.16% |
| 5 Years | 43.32 | 88.7075 | 25.04 | 51.19 | 1,160,134 | -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 |
