Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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% | 40.93 | 04:00:21 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 40.93 |
IONS Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 1 Month | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 3 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 6 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 1 Year | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 3 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 5 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
IONS 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22 2024 | 41.07 | 0.39 | 0.96% | 40.84 | 41.83 | 40.575 | 705,230 |
| Apr 19 2024 | 40.68 | -0.13 | -0.32% | 40.88 | 41.155 | 40.385 | 846,040 |
| Apr 18 2024 | 40.81 | -0.10 | -0.24% | 41.00 | 41.53 | 40.77 | 990,649 |
| Apr 17 2024 | 40.91 | -0.63 | -1.52% | 41.37 | 41.76 | 40.76 | 1,176,174 |
| Apr 16 2024 | 41.54 | -0.01 | -0.02% | 41.55 | 42.01 | 41.42 | 1,101,462 |
| 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 | 825,859 |
| 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 |
