Ionis Pharmaceuticals Inc (IONS)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.05 | 8.54430379747 | 47.4 | 52.34 | 47.4 | 1426027 | 50.46518771 | CS |
| 4 | 4.22 | 8.93499894135 | 47.23 | 52.34 | 44.345 | 1430452 | 48.18624759 | CS |
| 12 | 7.91 | 18.1672025723 | 43.54 | 52.34 | 35.95 | 1376661 | 43.40334685 | CS |
| 26 | -0.35 | -0.675675675676 | 51.8 | 52.49 | 35.95 | 1200071 | 44.0230442 | CS |
| 52 | 11.69 | 29.4014084507 | 39.76 | 54.4446 | 35.95 | 1137361 | 45.26593505 | CS |
| 156 | 13.58 | 35.8595194085 | 37.87 | 54.4446 | 25.04 | 1085069 | 40.22820831 | CS |
| 260 | -11.65 | -18.4627575277 | 63.1 | 73.09 | 25.04 | 1084825 | 44.82535681 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1718750100 | 40.64 | -0.12 | -0.29 | 40.86 | 41.31 | 40.41 | 950514 |
| 1718663700 | 40.76 | 0.11 | 0.27 | 40.35 | 40.96 | 40.13 | 795265 |
| 1718404500 | 40.65 | -0.47 | -1.14 | 41.18 | 41.31 | 40.43 | 1392008 |
| 1718318100 | 41.12 | -0.38 | -0.92 | 41.27 | 41.48 | 40.74 | 861497 |
| 1718231700 | 41.5 | 1.81 | 4.56 | 40.31 | 41.798 | 39.965 | 1280318 |
| 1718145300 | 39.69 | -0.1 | -0.25 | 39.64 | 40.235 | 39.255 | 857905 |
| 1718058900 | 39.79 | 0.84 | 2.16 | 38.95 | 39.83 | 38.09 | 897616 |
| 1717799700 | 38.95 | -0.92 | -2.31 | 39.59 | 39.635 | 38.77 | 665333 |
| 1717713300 | 39.87 | 0 | 0.00 | 39.84 | 40.35 | 39.46 | 536365 |
| 1717626900 | 39.87 | -0.18 | -0.45 | 40.06 | 40.5099 | 39.58 | 870510 |
| 1717540500 | 40.05 | 1.28 | 3.30 | 38.63 | 40.085 | 38.34 | 966737 |
| 1717454100 | 38.77 | 1.2 | 3.19 | 38.17 | 39.48 | 37.89 | 1147932 |
| 1717194900 | 37.57 | 1.02 | 2.79 | 36.55 | 38.07 | 35.95 | 1396671 |
| 1717108500 | 36.55 | 0.1 | 0.27 | 36.5 | 36.98 | 36.25 | 891459 |
| 1717022100 | 36.45 | -1.19 | -3.16 | 37.25 | 37.47 | 36.26 | 1103662 |
| 1716935700 | 37.64 | 0.36 | 0.97 | 37.59 | 37.8 | 37.265 | 555919 |
| 1716590100 | 37.28 | -0.73 | -1.92 | 38.11 | 38.39 | 37.19 | 676253 |
| 1716503700 | 38.01 | 0.01 | 0.03 | 37.24 | 38.36 | 36.98 | 1319898 |
| 1716417300 | 38 | 0.63 | 1.69 | 37.35 | 38.07 | 36.84 | 1231161 |
| 1716330900 | 37.37 | -1.35 | -3.49 | 38.72 | 39.36 | 37.09 | 1984236 |
| 1716244500 | 38.72 | 1.41 | 3.78 | 37.3 | 38.8 | 37.06 | 1272820 |
| 1715985300 | 37.31 | -0.31 | -0.82 | 37.55 | 37.655 | 36.5599 | 1363052 |
| 1715898900 | 37.62 | -1.59 | -4.06 | 39 | 39.22 | 36.75 | 3313938 |
| 1715812500 | 39.21 | 0.94 | 2.46 | 38.78 | 39.78 | 38.595 | 1256371 |
| 1715726100 | 38.27 | -0.53 | -1.37 | 38.89 | 39.4 | 38.26 | 983112 |
| 1715639700 | 38.8 | -0.28 | -0.72 | 39.23 | 39.34 | 38.5668 | 1045266 |
| 1715380500 | 39.08 | -0.39 | -0.99 | 39.62 | 39.78 | 38.8 | 895064 |
| 1715294100 | 39.47 | -0.69 | -1.72 | 40.16 | 40.18 | 39.31 | 1300598 |
| 1715207700 | 40.16 | -0.77 | -1.88 | 40.57 | 40.82 | 40.06 | 1527136 |
| 1715121300 | 40.93 | -1.35 | -3.19 | 40.96 | 42.22 | 40.76 | 1211831 |
| 1715034900 | 42.28 | 0.31 | 0.74 | 41.87 | 42.49 | 41.655 | 928265 |
| 1714775700 | 41.97 | -1.12 | -2.60 | 43.54 | 43.76 | 41.93 | 1375102 |
| 1714689300 | 43.09 | 0.08 | 0.19 | 43.15 | 43.62 | 42.62 | 666268 |
| 1714602900 | 43.01 | 1.75 | 4.24 | 41.29 | 43.6 | 41.05 | 1066646 |
| 1714516500 | 41.26 | -0.73 | -1.74 | 41.78 | 42.06 | 41.23 | 843391 |
| 1714430100 | 41.99 | 0.4 | 0.96 | 41.73 | 42.37 | 41.63 | 709859 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
