Ionis Pharmaceuticals Inc Historical Data - ISI

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.78	2.03336809176	38.36	38.64	37.69	136	38.01149115	DE
4	4.14	11.8285714286	35	38.64	33.54	153	35.92620248	DE
12	-1.94	-4.72249269718	41.08	41.09	33.54	147	36.86935097	DE
26	-5.31	-11.9460067492	44.45	49.15	33.54	165	40.98121043	DE
52	1.8	4.82056775576	37.34	49.15	33.54	240	42.15060394	DE
156	1.8	4.82056775576	37.34	49.15	33.54	240	42.15060394	DE
260	1.8	4.82056775576	37.34	49.15	33.54	240	42.15060394	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
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	36.01	36.01	35.95	66
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
1713817560	38.24	0.11	0.29	38.4	38.4	38.14	112
1713558420	38.13	-0.3	-0.78	38.28	38.28	38.13	554
1713472020	38.43	-0.33	-0.85	38.25	38.88	38.25	629
1713385620	38.76	-0.62	-1.57	38.909999	38.909999	38.76	100
1713299220	39.38	0	0.00	39.38	39.38	39.38	0
1713212820	39.38	0.13	0.33	39.38	39.38	39.38	3
1712953620	39.25	0	0.00	39.25	39.25	39.25	0
1712867220	39.25	-0.95	-2.36	40.47	40.47	39.25	180
1712780760	40.2	0.72	1.82	39.68	40.2	39.68	215
1712694360	39.479999	0	0.00	39.479999	39.479999	39.479999	0
1712607960	39.479999	-0.1	-0.25	41.06	41.06	39.479999	92
1712348820	39.58	-0.43	-1.07	39.58	39.58	39.58	40
1712262360	40.01	-0.13	-0.32	40.01	40.01	40.01	5
1712175960	40.14	0.14	0.35	40.14	40.14	40.14	20
1712089560	40	-1.03	-2.51	41.08	41.09	40	35
1711661160	41.03	-0.24	-0.58	41.18	41.18	41.03	251
1711574820	41.27	0.02	0.05	41.27	41.27	41.27	30
1711488360	41.25	0.92	2.28	41.25	41.25	41.25	15
1711401960	40.33	0.76	1.92	39.63	40.33	39.63	39

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Ionis Pharmaceuticals Inc (ISI)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Ionis Pharmaceuticals Inc (ISI) Historical

Ionis Pharmaceuticals Inc (ISI)

Professional-Grade Tools, for Individual Investors.

Your Recent History