PLUS1
Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Ionis Pharmaceuticals Inc | IONS | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded  |
|
|---|---|---|---|---|
| -0.875 | -2.34% | 36.455 | 14:41:15 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 37.53 | 36.37 | 39.34 | 37.33 |
IONS Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 43.32 | 43.90 | 36.03 | 40.25 | 2,167,828 | -6.87 | -15.85% |
| 1 Month | 42.50 | 44.10 | 36.03 | 41.27 | 1,562,761 | -6.05 | -14.22% |
| 3 Months | 58.00 | 60.15 | 36.03 | 45.77 | 1,469,802 | -21.55 | -37.15% |
| 6 Months | 49.87 | 64.37 | 36.03 | 50.10 | 1,256,032 | -13.42 | -26.9% |
| 1 Year | 56.68 | 64.37 | 36.03 | 51.38 | 1,056,029 | -20.23 | -35.68% |
| 3 Years | 44.14 | 88.7075 | 36.03 | 55.79 | 1,056,030 | -7.69 | -17.41% |
| 5 Years | 34.01 | 88.7075 | 19.5927 | 48.49 | 1,296,417 | 2.45 | 7.19% |
IONS 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 06 2021 | 37.33 | -2.56 | -6.42% | 39.36 | 39.58 | 36.03 | 4,151,582 |
| May 05 2021 | 39.89 | -2.09 | -4.98% | 42.06 | 43.59 | 38.88 | 3,205,220 |
| May 04 2021 | 41.98 | -1.01 | -2.35% | 43.00 | 43.395 | 41.65 | 1,789,782 |
| May 03 2021 | 42.99 | 0.17 | 0.4% | 42.98 | 43.27 | 42.76 | 1,764,489 |
| Apr 30 2021 | 42.82 | -0.50 | -1.15% | 43.32 | 43.90 | 42.68 | 1,047,948 |
| Apr 29 2021 | 43.32 | -0.24 | -0.55% | 43.64 | 43.94 | 42.73 | 1,021,996 |
| Apr 28 2021 | 43.56 | 0.22 | 0.51% | 43.26 | 44.10 | 42.78 | 1,284,753 |
| Apr 27 2021 | 43.34 | -0.29 | -0.66% | 43.72 | 43.96 | 42.94 | 988,971 |
| Apr 26 2021 | 43.63 | 0.94 | 2.2% | 43.14 | 43.67 | 42.2601 | 1,677,173 |
| Apr 23 2021 | 42.69 | 0.23 | 0.54% | 42.61 | 43.53 | 42.34 | 754,647 |
| Apr 22 2021 | 42.46 | 0.97 | 2.34% | 41.90 | 43.04 | 41.60 | 1,485,244 |
| Apr 21 2021 | 41.49 | 0.33 | 0.8% | 40.89 | 41.785 | 40.24 | 1,612,496 |
| Apr 20 2021 | 41.16 | 1.22 | 3.05% | 40.05 | 41.24 | 39.79 | 1,120,328 |
| Apr 19 2021 | 39.94 | -0.84 | -2.06% | 40.76 | 40.92 | 39.17 | 1,368,382 |
| Apr 16 2021 | 40.78 | -0.25 | -0.61% | 41.04 | 41.31 | 40.20 | 1,860,259 |
| Apr 15 2021 | 41.03 | -0.80 | -1.91% | 41.95 | 42.49 | 40.97 | 1,159,068 |
| Apr 14 2021 | 41.83 | 0.74 | 1.8% | 41.08 | 42.5525 | 41.08 | 841,016 |
| Apr 13 2021 | 41.09 | 0.22 | 0.54% | 40.69 | 41.32 | 40.36 | 1,119,964 |
| Apr 12 2021 | 40.87 | -1.49 | -3.52% | 42.02 | 42.10 | 40.76 | 1,395,603 |
| Apr 09 2021 | 42.36 | -0.33 | -0.77% | 42.50 | 42.98 | 41.49 | 2,121,108 |
| Apr 08 2021 | 42.69 | -0.96 | -2.2% | 43.55 | 43.71 | 42.50 | 3,726,315 |
| Apr 07 2021 | 43.65 | -3.60 | -7.62% | 44.37 | 46.15 | 43.50 | 3,715,824 |
