Ionis Pharmaceuticals Inc Historical Data - ISI

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.61	5.94804010939	43.88	46.75	43.26	161	45.22564677	DE
4	4.18	9.8794611203	42.31	46.75	41.659999	212	43.66984945	DE
12	7.41	18.9611054248	39.08	46.75	33.54	171	39.13651758	DE
26	-0.43	-0.916453537937	46.92	48.14	33.54	167	40.37741133	DE
52	9.15	24.5045527584	37.34	49.15	33.54	235	42.26068476	DE
156	9.15	24.5045527584	37.34	49.15	33.54	235	42.26068476	DE
260	9.15	24.5045527584	37.34	49.15	33.54	235	42.26068476	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721677800	46.49	2.91	6.68	43.62	46.75	43.62	68
1721420760	43.58	0.19	0.44	43.58	43.58	43.58	2
1721334360	43.39	-0.38	-0.87	43.26	43.39	43.26	211
1721248020	43.77	-2.23	-4.85	44.07	44.07	43.77	45
1721161560	46	2.99	6.95	43.88	46	43.88	478
1721075160	43.01	0	0.00	43.01	43.01	43.01	0
1720815960	43.01	-0.99	-2.25	43.01	43.01	43.01	148
1720729560	44	0.61	1.41	45	45	44	245
1720643220	43.39	0.14	0.32	43.39	43.39	43.39	132
1720556760	43.25	0.57	1.34	43.88	43.88	43.25	98
1720470360	42.68	1.02	2.45	42.68	42.68	42.68	27
1720211220	41.659999	0	0.00	41.659999	41.659999	41.659999	0
1720124820	41.659999	0	0.00	41.659999	41.659999	41.659999	0
1720038420	41.659999	-2.12	-4.84	41.82	41.82	41.659999	805
1719952020	43.78	0	0.00	43.78	43.78	43.78	0
1719865620	43.78	-0.16	-0.36	44.56	44.56	43.78	301
1719606420	43.94	-0.45	-1.01	43.94	43.94	43.94	11
1719520020	44.39	-0.12	-0.27	44.39	44.39	44.39	25
1719433620	44.51	0.36	0.82	45	45	44.51	144
1719347160	44.15	3.49	8.58	42.31	44.15	42.049999	653
1719260820	40.659999	2.02	5.23	41.93	41.93	39	79
1719001620	38.64	0.72	1.90	38.64	38.64	38.64	3
1718915160	37.92	0.03	0.08	37.76	37.92	37.69	285
1718828760	37.89	0	0.00	37.89	37.89	37.89	0
1718742360	37.89	-0.34	-0.89	37.89	37.89	37.89	3
1718656020	38.229999	0	0.00	38.229999	38.229999	38.229999	0
1718396820	38.229999	0.1	0.26	38.36	38.36	38.08	121
1718310420	38.13	-0.3	-0.78	38.13	38.13	38.13	180
1718224020	38.43	1.25	3.36	38	38.43	38	244
1718137620	37.18	1.23	3.42	36.74	37.18	36.74	46
1718051220	35.95	-0.81	-2.20	35.95	35.95	35.95	65
1717792020	36.76	0.19	0.52	36.76	36.76	36.76	2
1717705620	36.57	0	0.00	36.57	36.57	36.57	0
1717619220	36.57	0	0.00	36.57	36.57	36.57	0
1717532820	36.57	1.79	5.15	35.82	36.57	35.82	50
1717446420	34.78	0.06	0.17	34.89	34.89	34.78	23
1717187220	34.72	0.84	2.48	33.86	34.72	33.85	254
1717100820	33.88	0.16	0.47	33.54	33.88	33.54	58
1717014420	33.72	-0.81	-2.35	34.64	34.64	33.72	292
1716928020	34.53	-0.16	-0.46	34.11	34.53	34.11	201
1716841620	34.69	0	0.00	34.69	34.69	34.69	0
1716582420	34.69	-0.28	-0.80	35	35.2	34.69	467
1716496020	34.97	0.67	1.95	35.229999	35.229999	34.97	135
1716409620	34.299999	-0.49	-1.41	34.299999	34.299999	34.299999	5
1716323160	34.79	0.84	2.47	34.79	34.79	34.79	28
1716236820	33.95	0	0.00	33.95	33.95	33.95	0
1715977620	33.95	-0.31	-0.90	33.88	33.95	33.67	661
1715891220	34.26	-1.2	-3.38	35	35.01	33.89	263
1715804820	35.46	0	0.00	35.21	35.47	35.21	26
1715718420	35.46	-0.45	-1.25	35.46	35.46	35.46	50
1715631960	35.909999	-0.17	-0.47	36	36	35.79	434
1715372820	36.08	-0.64	-1.74	36.94	36.94	36.08	170
1715286420	36.72	-0.7	-1.87	37.21	37.21	36.7	124
1715200020	37.42	-0.82	-2.14	37.93	37.93	37.42	112
1715113620	38.24	-0.98	-2.50	39.5	39.5	38.24	162
1715027220	39.22	-0.55	-1.38	39.229999	39.229999	39.1	39
1714768020	39.77	-0.47	-1.17	40.57	40.57	39.77	200
1714681560	40.24	1.2	3.07	40.24	40.24	40.24	1
1714508820	39.04	0.28	0.72	39.08	39.08	39.04	218
1714422420	38.76	-0.74	-1.87	38.76	38.76	38.76	52
1714163220	39.5	0.24	0.61	39.5	39.5	39.5	50
1714076820	39.26	0.16	0.41	39.6	39.6	39.26	80
1713990420	39.1	0.45	1.16	39.1	39.1	39.1	15
1713903960	38.65	0.41	1.07	38.65	38.65	38.65	40

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Ionis Pharmaceuticals Inc (ISI)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Ionis Pharmaceuticals Inc (ISI) Historical

Ionis Pharmaceuticals Inc (ISI)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History