Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IONS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15 2024 | 41.55 | -0.19 | -0.46% | 41.73 | 42.05 | 41.26 | 789,458 |
| Apr 12 2024 | 41.74 | -0.76 | -1.79% | 42.35 | 42.55 | 41.47 | 829,857 |
| Apr 11 2024 | 42.50 | -0.44 | -1.02% | 43.10 | 43.2983 | 42.05 | 869,590 |
| Apr 10 2024 | 42.94 | 0.11 | 0.26% | 43.29 | 43.38 | 42.48 | 819,472 |
| Apr 09 2024 | 42.83 | 0.59 | 1.40% | 42.69 | 43.04 | 42.50 | 847,000 |
| Apr 08 2024 | 42.24 | -0.98 | -2.27% | 43.44 | 43.44 | 42.21 | 868,857 |
| Apr 05 2024 | 43.22 | 0.39 | 0.91% | 42.63 | 43.38 | 42.45 | 585,997 |
| Apr 04 2024 | 42.83 | -0.95 | -2.17% | 43.96 | 44.07 | 42.81 | 1,103,689 |
| Apr 03 2024 | 43.78 | 0.78 | 1.81% | 42.73 | 43.83 | 42.68 | 1,457,126 |
| Apr 02 2024 | 43.00 | -0.94 | -2.14% | 43.21 | 43.32 | 42.64 | 888,909 |
| Apr 01 2024 | 43.94 | 0.59 | 1.36% | 43.31 | 44.08 | 42.88 | 699,356 |
| Mar 28 2024 | 43.35 | -1.31 | -2.93% | 44.95 | 44.95 | 43.32 | 1,998,960 |
| Mar 27 2024 | 44.66 | 0.55 | 1.25% | 44.56 | 44.85 | 43.83 | 886,189 |
| Mar 26 2024 | 44.11 | 0.20 | 0.46% | 44.35 | 44.75 | 43.59 | 935,555 |
| Mar 25 2024 | 43.91 | 1.19 | 2.79% | 42.72 | 43.99 | 42.66 | 875,132 |
| Mar 22 2024 | 42.72 | -0.03 | -0.07% | 42.56 | 42.93 | 42.33 | 752,497 |
| Mar 21 2024 | 42.75 | -0.03 | -0.07% | 43.17 | 43.97 | 42.64 | 691,454 |
| Mar 20 2024 | 42.78 | 0.62 | 1.47% | 42.00 | 42.80 | 41.6001 | 542,062 |
| Mar 19 2024 | 42.16 | 0.13 | 0.31% | 41.89 | 42.68 | 41.89 | 1,011,543 |
| Mar 18 2024 | 42.03 | -0.52 | -1.22% | 42.58 | 42.775 | 41.97 | 968,336 |
| Mar 15 2024 | 42.55 | 0.37 | 0.88% | 42.03 | 42.62 | 41.86 | 1,232,286 |
| Mar 14 2024 | 42.18 | -0.98 | -2.27% | 42.99 | 43.18 | 41.68 | 1,324,824 |
| Mar 13 2024 | 43.16 | -0.01 | -0.02% | 43.47 | 43.95 | 42.79 | 1,110,600 |
| Mar 12 2024 | 43.17 | -0.09 | -0.21% | 43.28 | 43.39 | 42.86 | 798,887 |
| Mar 11 2024 | 43.26 | -0.73 | -1.66% | 43.97 | 44.64 | 43.16 | 984,770 |
| Mar 08 2024 | 43.99 | -0.68 | -1.52% | 45.24 | 45.43 | 43.91 | 1,059,992 |
| Mar 07 2024 | 44.67 | 0.38 | 0.86% | 44.60 | 45.00 | 43.76 | 995,611 |
| Mar 06 2024 | 44.29 | 0.10 | 0.23% | 44.21 | 44.795 | 43.87 | 977,739 |
| Mar 05 2024 | 44.19 | -0.68 | -1.52% | 44.78 | 45.15 | 44.02 | 814,318 |
| Mar 04 2024 | 44.87 | -0.59 | -1.30% | 45.47 | 45.505 | 44.44 | 1,224,350 |
| Mar 01 2024 | 45.46 | 0.25 | 0.55% | 45.16 | 46.10 | 44.91 | 1,495,622 |
| Feb 29 2024 | 45.21 | -1.33 | -2.86% | 46.92 | 47.075 | 45.16 | 1,234,805 |
| Feb 28 2024 | 46.54 | -0.87 | -1.84% | 47.13 | 47.66 | 46.48 | 1,141,801 |
| Feb 27 2024 | 47.41 | 1.31 | 2.84% | 46.36 | 47.63 | 46.06 | 1,921,744 |
| Feb 26 2024 | 46.10 | 0.74 | 1.63% | 45.43 | 46.40 | 45.14 | 1,420,239 |
| Feb 23 2024 | 45.36 | 1.38 | 3.14% | 44.09 | 45.39 | 44.02 | 1,703,826 |
| Feb 22 2024 | 43.98 | 0.45 | 1.03% | 43.54 | 44.53 | 43.245 | 1,350,827 |
| Feb 21 2024 | 43.53 | -0.82 | -1.85% | 45.92 | 46.22 | 43.20 | 2,122,388 |
| Feb 20 2024 | 44.35 | -0.08 | -0.18% | 44.40 | 45.18 | 43.92 | 1,999,593 |
| Feb 16 2024 | 44.43 | -0.85 | -1.88% | 45.02 | 45.78 | 44.40 | 2,106,144 |
| Feb 15 2024 | 45.28 | -3.79 | -7.72% | 48.32 | 49.845 | 44.96 | 2,914,022 |
| Feb 14 2024 | 49.07 | 0.46 | 0.95% | 48.87 | 49.32 | 48.41 | 758,320 |
| Feb 13 2024 | 48.61 | -1.77 | -3.51% | 49.01 | 49.55 | 48.41 | 1,035,622 |
| Feb 12 2024 | 50.38 | -1.02 | -1.98% | 50.94 | 51.865 | 50.26 | 945,921 |
| Feb 09 2024 | 51.40 | 1.42 | 2.84% | 50.02 | 51.98 | 49.86 | 787,862 |
| Feb 08 2024 | 49.98 | 0.44 | 0.89% | 49.64 | 50.32 | 49.60 | 672,643 |
| Feb 07 2024 | 49.54 | 0.42 | 0.86% | 49.13 | 49.61 | 48.66 | 610,366 |
| Feb 06 2024 | 49.12 | -0.31 | -0.63% | 49.25 | 49.68 | 48.775 | 1,220,629 |
| Feb 05 2024 | 49.43 | -0.32 | -0.64% | 49.43 | 49.655 | 48.65 | 897,679 |
| Feb 02 2024 | 49.75 | -1.22 | -2.39% | 50.31 | 50.59 | 49.20 | 901,270 |
| Feb 01 2024 | 50.97 | -0.42 | -0.82% | 51.71 | 51.71 | 50.70 | 611,200 |
| Jan 31 2024 | 51.39 | -0.51 | -0.98% | 51.96 | 52.49 | 51.29 | 981,636 |
| Jan 30 2024 | 51.90 | -0.11 | -0.21% | 51.72 | 51.98 | 50.905 | 962,719 |
| Jan 29 2024 | 52.01 | 0.52 | 1.01% | 51.47 | 52.18 | 50.71 | 720,350 |
| Jan 26 2024 | 51.49 | -0.09 | -0.17% | 51.80 | 51.94 | 51.21 | 964,340 |
| Jan 25 2024 | 51.58 | 0.98 | 1.94% | 50.79 | 51.98 | 50.75 | 992,488 |
| Jan 24 2024 | 50.60 | -1.21 | -2.34% | 51.83 | 51.83 | 50.09 | 1,042,220 |
| Jan 23 2024 | 51.81 | 0.80 | 1.57% | 51.31 | 51.81 | 50.02 | 1,000,018 |
| Jan 22 2024 | 51.01 | 0.03 | 0.06% | 51.26 | 51.8299 | 50.69 | 1,441,653 |
| Jan 19 2024 | 50.98 | 0.33 | 0.65% | 50.30 | 51.26 | 49.87 | 3,070,901 |
| Jan 18 2024 | 50.65 | -0.64 | -1.25% | 51.30 | 51.40 | 50.07 | 1,218,952 |
| Jan 17 2024 | 51.29 | 0.26 | 0.51% | 50.50 | 51.31 | 50.06 | 1,852,014 |
