| 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 |
IONS Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 45.92 | 46.13 | 42.94 | 43.96 | 795,951 | -2.04 | -4.44% |
| 1 Month | 38.81 | 46.15 | 37.06 | 42.34 | 947,715 | 5.07 | 13.06% |
| 3 Months | 37.17 | 46.15 | 32.805 | 38.70 | 954,368 | 6.71 | 18.05% |
| 6 Months | 32.81 | 46.15 | 29.50 | 37.56 | 1,031,363 | 11.07 | 33.74% |
| 1 Year | 38.87 | 46.15 | 25.04 | 34.85 | 1,067,700 | 5.01 | 12.89% |
| 3 Years | 69.82 | 73.09 | 25.04 | 45.54 | 1,072,103 | -25.94 | -37.15% |
| 5 Years | 47.00 | 88.7075 | 25.04 | 49.76 | 1,090,902 | -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 |