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  |
|
|---|---|---|---|---|
| 0.00 | 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 |
IONS Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 36.34 | 38.70 | 36.03 | 37.34 | 798,262 | 1.47 | 4.05% |
| 1 Month | 39.39 | 39.5481 | 34.65 | 37.06 | 968,145 | -1.58 | -4.01% |
| 3 Months | 36.64 | 40.33 | 34.43 | 37.20 | 1,550,340 | 1.17 | 3.19% |
| 6 Months | 62.05 | 62.10 | 34.43 | 41.79 | 1,483,299 | -24.24 | -39.07% |
| 1 Year | 58.67 | 64.37 | 34.43 | 46.15 | 1,250,928 | -20.86 | -35.55% |
| 3 Years | 43.88 | 88.7075 | 34.43 | 54.54 | 1,105,034 | -6.07 | -13.83% |
| 5 Years | 37.70 | 88.7075 | 24.58 | 50.28 | 1,230,793 | 0.11 | 0.29% |
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 |
