IONS

Ionis Pharmaceuticals Historical Data

Company Name Stock Ticker Symbol Market Type
Ionis Pharmaceuticals Inc IONS NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 43.88 20:00:00
Open Price Low Price High Price Close Price Prev Close
43.88
more quote information »

IONS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week45.9246.1342.9443.96795,951-2.04-4.44%
1 Month38.8146.1537.0642.34947,7155.0713.06%
3 Months37.1746.1532.80538.70954,3686.7118.05%
6 Months32.8146.1529.5037.561,031,36311.0733.74%
1 Year38.8746.1525.0434.851,067,7005.0112.89%
3 Years69.8273.0925.0445.541,072,103-25.94-37.15%
5 Years47.0088.707525.0449.761,090,902-3.12-6.64%

IONS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 17 2022 43.88 -0.44 -0.99% 43.92 44.645 43.44 722,679
Aug 16 2022 44.32 -0.09 -0.2% 44.36 44.80 43.76 635,500
Aug 15 2022 44.41 0.31 0.7% 44.06 44.63 43.79 671,223
Aug 12 2022 44.10 0.66 1.52% 43.32 44.48 43.00 841,394
Aug 11 2022 43.44 -2.67 -5.79% 45.92 46.13 42.94 1,108,960
Aug 10 2022 46.11 1.85 4.18% 44.73 46.14 43.8301 1,057,380
Aug 09 2022 44.26 -1.45 -3.17% 45.14 46.15 42.88 1,127,314
Aug 08 2022 45.71 0.01 0.02% 45.81 46.12 44.68 1,940,563
Aug 05 2022 45.70 2.41 5.57% 43.00 45.95 42.78 1,506,612
Aug 04 2022 43.29 2.27 5.53% 41.00 43.84 41.00 1,474,829
Aug 03 2022 41.02 3.84 10.33% 39.22 43.03 39.00 2,484,458
Aug 02 2022 37.18 -0.31 -0.83% 37.44 37.98 37.06 374,549
Aug 01 2022 37.49 -0.07 -0.19% 37.50 38.16 37.37 502,429
Jul 29 2022 37.56 -1.43 -3.67% 39.04 39.04 37.49 595,614
Jul 28 2022 38.99 0.35 0.91% 39.38 39.42 38.00 569,053
Jul 27 2022 38.64 0.59 1.55% 38.18 38.78 37.73 547,241
Jul 26 2022 38.05 -0.27 -0.7% 39.07 39.15 37.96 726,700
Jul 25 2022 38.32 0.22 0.58% 38.03 38.52 37.54 635,295
Jul 22 2022 38.10 -0.90 -2.31% 39.28 39.50 38.00 837,498
Jul 21 2022 39.00 -0.01 -0.03% 38.81 39.31 38.69 595,011
Jul 20 2022 39.01 -0.27 -0.69% 39.12 39.77 38.65 669,102
Jul 19 2022 39.28 0.54 1.39% 39.60 39.98 38.95 624,559
Jul 18 2022 38.74 -0.57 -1.45% 40.01 40.34 38.6017 765,869
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.

Log in to InvestorsHub
Register Now