IONS

Ionis Pharmaceuticals Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
0.00 0.0% 37.81 20:00:00
Open Price Low Price High Price Close Price Prev Close
37.59 37.365 38.70 37.81 37.81
more quote information »

IONS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week36.3438.7036.0337.34798,2621.474.05%
1 Month39.3939.548134.6537.06968,145-1.58-4.01%
3 Months36.6440.3334.4337.201,550,3401.173.19%
6 Months62.0562.1034.4341.791,483,299-24.24-39.07%
1 Year58.6764.3734.4346.151,250,928-20.86-35.55%
3 Years43.8888.707534.4354.541,105,034-6.07-13.83%
5 Years37.7088.707524.5850.281,230,7930.110.29%

IONS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 04 2021 37.81 0.00 0.0% 37.59 38.70 37.365 809,125
Aug 03 2021 37.81 0.18 0.48% 37.42 37.87 36.92 621,734
Aug 02 2021 37.63 0.49 1.32% 37.23 38.05 37.17 569,256
Jul 30 2021 37.14 0.46 1.25% 36.56 37.825 36.555 996,375
Jul 29 2021 36.68 -1.05 -2.78% 38.00 38.265 36.68 927,819
Jul 28 2021 37.73 1.36 3.74% 36.34 37.85 36.03 876,124
Jul 27 2021 36.37 -1.05 -2.81% 37.44 37.92 35.76 961,733
Jul 26 2021 37.42 -0.61 -1.6% 37.87 38.50 37.02 1,180,197
Jul 23 2021 38.03 0.54 1.44% 37.52 38.21 37.00 949,186
Jul 22 2021 37.49 0.78 2.12% 36.91 37.67 36.71 881,308
Jul 21 2021 36.71 0.06 0.16% 36.58 36.88 36.03 833,879
Jul 20 2021 36.65 1.09 3.07% 35.50 36.69 35.25 1,017,954
Jul 19 2021 35.56 -0.99 -2.71% 36.41 36.455 35.28 897,467
Jul 16 2021 36.55 0.88 2.47% 35.79 36.745 34.97 2,214,078
Jul 15 2021 35.67 0.41 1.16% 35.07 35.80 34.65 1,058,714
Jul 14 2021 35.26 -1.10 -3.03% 36.27 36.53 35.18 878,006
Jul 13 2021 36.36 -0.93 -2.49% 36.925 37.3855 35.92 996,627
Jul 12 2021 37.29 -1.58 -4.06% 38.72 39.08 37.205 963,834
Jul 09 2021 38.87 0.08 0.21% 38.79 39.5481 38.12 648,614
Jul 08 2021 38.79 -0.17 -0.44% 38.00 39.17 37.76 1,018,001
Jul 07 2021 38.96 -0.37 -0.94% 39.39 39.54 38.34 871,989
Jul 06 2021 39.33 -0.59 -1.48% 40.02 40.02 39.19 1,329,879
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.