ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
Ionis Pharmaceuticals Inc

Ionis Pharmaceuticals Inc (IONS)

42.36
0.85
(2.05%)
Closed September 18 4:00PM
42.36
-0.01
(-0.02%)
After Hours: 6:26PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.13-0.30595434219842.4942.8640.5256594841.52451015CS
4-5.05-10.651761231847.4150.4340.5202653044.24460364CS
12-4.41-9.4291212315646.7752.3440.5153160446.43957659CS
26-0.22-0.51667449506842.5852.3435.95130017943.97498738CS
52-0.47-1.0973616623942.8354.444635.95124251445.77668106CS
1565.815.864332603936.5654.444625.04111900240.67809126CS
260-22.2-34.386617100464.5666.2225.04110072344.30012653CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
172669890042.360.852.0541.54341.491470910
172661250041.510.811.9940.727341.8940.661463749
172652610040.7-1.49-3.5342.0742.3540.52045385
172626690042.191.172.8541.0242.8641.022229957
172618050041.02-1.51-3.5542.54542.6540.764573450
172609410042.530.140.3342.4942.6841.862517199
172600770042.39-5.94-12.2944.4944.5142.11510859851
172592130048.331.443.0746.5149.0846.51862850
172566210046.89-1.26-2.6248.3948.5646.261152422
172557570048.150.51.0547.35548.3547.355813041
172548930047.650.340.7246.947.77546.611351946
172540290047.31-0.37-0.7847.83548.4146.431495321
172505730047.68-2.22-4.455050.4347.3252131450
172497090049.90.651.3249.3250.3749.0351307579
172488450049.250.91.8648.0449.4947.8625940035
172479810048.351.553.3146.8148.4146.39923887
172471170046.8-0.12-0.2647.1647.1946.6711168
172445250046.92-0.62-1.30484846.78773068
172436610047.54-0.64-1.3348.1648.3947.35630779
172427970048.180.851.8047.4148.547.38720928
172419330047.33-0.31-0.6547.5947.8447.24624429
172410690047.641.182.5446.5147.6646.22876913
172384770046.46-0.21-0.4446.6746.9946.22530601
172376130046.665-0.19-0.3947.3747.5846.51515102
172367490046.85-0.06-0.1347.0147.246.511633963
172358850046.91-0.15-0.3247.2847.8246.52783207
172350210047.060.511.1046.5747.646.39528299
172324290046.55-0.96-2.0247.547.5846.35782704
172315650047.510.71.5047.4947.62546.59915034
172307010046.81-0.22-0.4747.847.9846.39694207
172298370047.030.030.0646.8547.5846.362657408
172289730047-2.13-4.3447.7348.5546.241264291
172263810049.13-2.19-4.2749.4449.9948.461346769
172255170051.321.863.7649.8851.6248.871502995
172246530049.46-0.32-0.6449.7950.949.381081901
172237890049.78-0.46-0.9250.3350.711349.3151133977
172229250050.24-1.21-2.3551.5451.5449.86976567
172203330051.45-0.41-0.7952.1852.3451.04766354
172194690051.861.122.2150.53552.3150.381818884
172186050050.740.310.6151.0751.0750.081628237
172177410050.430.020.0350.7651.2549.341385120
172168770050.41252.595.424951.72491212204
172142850047.820.491.0447.449.1347.41085690
172134210047.33-0.63-1.3148.2148.8246.581133686
172125570047.96-1.88-3.7748.9949.6647.721176116
172116930049.842.274.7749.5250.7148.621962970
172108290047.57-0.43-0.9047.8748.146.76888773
1720823700480.691.4647.3348.2446.841597704
172073730047.31-0.54-1.1348.549.4847.21814187
172065090047.850.811.7247.2748.1446.82886868
172056450047.04-0.2-0.4247.0647.25546.591026395
172047810047.241.152.5046.3747.3545.4251072139
172021890046.090.491.0745.5446.3445.35624741
172004064045.60.461.0244.8745.8544.3451069934
171995970045.14-1.97-4.1847.0347.4344.811720305
171987330047.11-0.55-1.1547.7748.6146.142448592
171961410047.660.430.9147.2347.72472626039
171952770047.23-0.47-0.9947.8147.86472004455
171944130047.70.71.4946.7747.8546.532531222
1719354900472.325.1944.747.8444.362670135
171926850044.682.856.8143.7544.8141.744717066
171900930041.831.022.5041.0142.1340.82791710423
171892290040.810.170.4240.414140.15835262

Your Recent History

Delayed Upgrade Clock