IONS

Ionis Pharmaceuticals Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
0.61 1.77% 35.10 18:00:00
Open Price Low Price High Price Close Price Prev Close
35.18 33.88 35.80 35.10 34.49
more quote information »

IONS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week33.7735.8033.5334.14530,5881.333.94%
1 Month36.6437.4732.1535.10828,830-1.54-4.2%
3 Months37.5240.9932.1537.02817,065-2.42-6.45%
6 Months41.9544.1032.1537.781,277,493-6.85-16.33%
1 Year47.7364.3732.1544.251,230,308-12.63-26.46%
3 Years45.0788.707532.1554.111,073,671-9.97-22.12%
5 Years29.2788.707524.5850.841,197,2025.8319.92%

IONS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 35.10 0.61 1.77% 35.18 35.80 33.88 1,811,797
Oct 14 2021 34.49 0.93 2.77% 33.74 35.05 33.65 601,402
Oct 13 2021 33.56 -0.45 -1.32% 34.26 34.3343 33.53 435,211
Oct 12 2021 34.01 -0.40 -1.16% 33.97 34.475 33.84 606,335
Oct 11 2021 34.41 0.32 0.94% 34.11 34.81 34.00 570,454
Oct 08 2021 34.09 0.32 0.95% 33.77 34.31 33.68 439,538
Oct 07 2021 33.77 0.43 1.29% 33.39 34.105 33.30 649,203
Oct 06 2021 33.34 0.55 1.68% 32.37 33.47 32.28 589,277
Oct 05 2021 32.79 0.46 1.42% 32.20 32.98 32.1935 810,678
Oct 04 2021 32.33 -1.24 -3.69% 33.30 33.3202 32.17 589,362
Oct 01 2021 33.57 0.03 0.09% 33.4507 33.63 32.15 1,020,200
Sep 30 2021 33.54 -0.04 -0.12% 33.67 34.32 33.52 581,292
Sep 29 2021 33.58 -0.78 -2.27% 34.54 34.71 33.53 772,276
Sep 28 2021 34.36 -1.51 -4.21% 35.55 35.80 34.28 1,226,619
Sep 27 2021 35.87 -0.33 -0.91% 36.11 36.4515 35.70 790,063
Sep 24 2021 36.20 -1.00 -2.69% 37.14 37.47 36.10 445,840
Sep 23 2021 37.20 0.64 1.75% 36.57 37.29 35.85 910,646
Sep 22 2021 36.56 0.28 0.77% 36.31 36.92 36.09 570,951
Sep 21 2021 36.28 0.09 0.25% 36.41 36.93 35.81 916,128
Sep 20 2021 36.19 -1.02 -2.74% 36.56 37.18 35.98 994,581
Sep 17 2021 37.21 0.78 2.14% 36.64 37.34 36.135 3,056,545
Sep 16 2021 36.43 -0.53 -1.43% 36.84 36.98 35.69 1,139,897
See More Historical Prices ยป
Your Recent History
NASDAQ
IONS
Ionis Phar..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211016 02:26:43