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
-0.13 -0.43% 29.88 20:00:01
Open Price Low Price High Price Close Price Prev Close
29.70 29.45 30.69 29.88 30.01
more quote information »

IONS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week31.2533.0929.4530.681,707,430-1.37-4.38%
1 Month32.8333.0929.4130.981,104,450-2.95-8.99%
3 Months31.2035.0925.0430.741,167,029-1.32-4.23%
6 Months36.5840.9925.0433.161,025,930-6.70-18.32%
1 Year63.0064.3725.0438.941,255,949-33.12-52.57%
3 Years57.4588.707525.0452.021,095,679-27.57-47.99%
5 Years46.8388.707525.0450.691,140,741-16.95-36.19%

IONS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 29.88 -0.13 -0.43% 29.70 30.69 29.45 1,605,339
Jan 20 2022 30.01 -0.31 -1.02% 30.98 32.065 29.86 2,009,958
Jan 19 2022 30.32 0.20 0.66% 30.34 31.43 30.16 1,524,636
Jan 18 2022 30.12 -2.96 -8.95% 32.45 32.64 29.99 2,020,828
Jan 14 2022 33.08 0.95 2.96% 31.25 33.09 31.25 1,274,297
Jan 13 2022 32.13 0.28 0.88% 31.58 32.64 31.37 1,226,242
Jan 12 2022 31.85 0.50 1.59% 31.40 32.27 31.15 1,137,050
Jan 11 2022 31.35 0.84 2.75% 30.78 31.7999 30.56 914,544
Jan 10 2022 30.51 0.13 0.43% 30.24 30.76 29.635 1,197,400
Jan 07 2022 30.38 -0.56 -1.81% 30.80 31.64 30.33 965,629
Jan 06 2022 30.94 0.49 1.61% 30.33 31.18 29.41 837,373
Jan 05 2022 30.45 -0.91 -2.9% 31.55 32.00 30.41 817,228
Jan 04 2022 31.36 -1.24 -3.8% 32.52 32.74 30.85 945,771
Jan 03 2022 32.60 2.17 7.13% 30.73 32.66 30.14 1,163,149
Dec 31 2021 30.43 -0.11 -0.36% 30.54 31.10 30.42 637,473
Dec 30 2021 30.54 -0.09 -0.29% 30.63 31.4899 30.335 628,388
Dec 29 2021 30.63 0.44 1.46% 30.15 30.82 29.63 908,601
Dec 28 2021 30.19 -1.00 -3.21% 31.01 31.84 30.13 836,367
Dec 27 2021 31.19 -1.52 -4.65% 32.83 32.85 31.03 835,165
Dec 23 2021 32.71 0.38 1.18% 32.50 32.91 32.42 493,718
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:20220123 09:01:45