ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

IONS Ionis Pharmaceuticals Inc

38.00
0.00 (0.00%)
Pre Market
Last Updated: 04:00:11
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Ionis Pharmaceuticals Inc IONS NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.00% 38.00 04:00:11
Open Price Low Price High Price Close Price Prev Close
38.00
more quote information »

IONS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week39.0039.3636.559937.721,833,041-1.00-2.56%
1 Month42.5443.7636.559939.621,233,648-4.54-10.67%
3 Months46.9247.07536.559941.701,060,703-8.92-19.01%
6 Months49.5354.444636.559946.081,150,039-11.53-23.28%
1 Year41.0054.444636.559944.491,145,962-3.00-7.32%
3 Years36.3454.444625.0439.641,097,9111.664.57%
5 Years68.2773.0925.0445.591,080,016-30.27-44.34%

IONS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 22 2024 38.00 0.63 1.69% 37.35 38.07 36.84 1,231,161
May 21 2024 37.37 -1.35 -3.49% 38.72 39.36 37.09 1,984,236
May 20 2024 38.72 1.41 3.78% 37.30 38.80 37.06 1,272,820
May 17 2024 37.31 -0.31 -0.82% 37.55 37.655 36.5599 1,363,052
May 16 2024 37.62 -1.59 -4.06% 39.00 39.22 36.75 3,313,938
May 15 2024 39.21 0.94 2.46% 38.78 39.78 38.595 1,256,371
May 14 2024 38.27 -0.53 -1.37% 38.89 39.40 38.26 983,112
May 13 2024 38.80 -0.28 -0.72% 39.23 39.34 38.5668 1,045,266
May 10 2024 39.08 -0.39 -0.99% 39.62 39.78 38.80 895,064
May 09 2024 39.47 -0.69 -1.72% 40.16 40.18 39.31 1,300,598
May 08 2024 40.16 -0.77 -1.88% 40.57 40.82 40.06 1,527,136
May 07 2024 40.93 -1.35 -3.19% 40.96 42.22 40.76 1,211,831
May 06 2024 42.28 0.31 0.74% 41.87 42.49 41.655 928,265
May 03 2024 41.97 -1.12 -2.60% 43.54 43.76 41.93 1,375,102
May 02 2024 43.09 0.08 0.19% 43.15 43.62 42.62 666,268
May 01 2024 43.01 1.75 4.24% 41.29 43.60 41.05 1,066,646
Apr 30 2024 41.26 -0.73 -1.74% 41.78 42.06 41.23 843,391
Apr 29 2024 41.99 0.40 0.96% 41.73 42.37 41.63 709,859
Apr 26 2024 41.59 -0.25 -0.60% 41.75 42.275 41.36 556,043
Apr 25 2024 41.84 -0.61 -1.44% 42.54 42.725 41.58 1,142,810
Apr 24 2024 42.45 0.61 1.46% 41.97 42.72 41.59 731,441
Apr 23 2024 41.84 0.77 1.87% 41.28 42.25 40.90 631,237
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock