PLUS1
Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
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
 |
|
|---|---|---|---|---|
| -0.13 | -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 |
IONS Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 31.25 | 33.09 | 29.45 | 30.68 | 1,707,430 | -1.37 | -4.38% |
| 1 Month | 32.83 | 33.09 | 29.41 | 30.98 | 1,104,450 | -2.95 | -8.99% |
| 3 Months | 31.20 | 35.09 | 25.04 | 30.74 | 1,167,029 | -1.32 | -4.23% |
| 6 Months | 36.58 | 40.99 | 25.04 | 33.16 | 1,025,930 | -6.70 | -18.32% |
| 1 Year | 63.00 | 64.37 | 25.04 | 38.94 | 1,255,949 | -33.12 | -52.57% |
| 3 Years | 57.45 | 88.7075 | 25.04 | 52.02 | 1,095,679 | -27.57 | -47.99% |
| 5 Years | 46.83 | 88.7075 | 25.04 | 50.69 | 1,140,741 | -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 |
