IONS

Ionis Pharmaceuticals Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
-0.54 -1.44% 37.02 17:02:00
Open Price Low Price High Price Close Price Prev Close
37.00 36.68 37.76 37.02 37.56
more quote information »

IONS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week37.6439.8336.6838.76942,865-0.62-1.65%
1 Month35.8939.8332.80536.07936,8501.133.15%
3 Months38.8744.4231.4637.721,103,796-1.85-4.76%
6 Months30.6344.4228.2535.051,116,9076.3920.86%
1 Year39.7044.4225.0434.561,069,768-2.68-6.75%
3 Years65.3573.0925.0446.691,080,179-28.33-43.35%
5 Years51.9488.707525.0450.011,101,746-14.92-28.73%

IONS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 30 2022 37.02 -0.54 -1.44% 37.00 37.76 36.68 774,263
Jun 29 2022 37.56 -0.41 -1.08% 37.90 38.37 37.24 754,166
Jun 28 2022 37.97 -1.37 -3.48% 39.64 39.83 37.81 718,746
Jun 27 2022 39.34 0.09 0.23% 39.33 39.61 38.53 823,790
Jun 24 2022 39.25 0.23 0.59% 39.27 39.51 37.64 1,498,923
Jun 23 2022 39.02 1.78 4.78% 37.64 39.15 37.44 918,699
Jun 22 2022 37.24 -0.17 -0.45% 36.84 37.96 36.646 937,703
Jun 21 2022 37.41 2.15 6.1% 36.01 38.15 35.97 1,246,493
Jun 17 2022 35.26 1.53 4.54% 34.06 36.01 34.39 1,421,438
Jun 16 2022 33.73 -0.94 -2.71% 34.10 34.64 33.21 704,152
Jun 15 2022 34.67 1.16 3.46% 33.82 35.18 33.79 620,908
Jun 14 2022 33.51 0.01 0.03% 33.71 33.77 32.805 984,148
Jun 13 2022 33.50 -1.26 -3.62% 34.08 34.125 32.965 1,267,576
Jun 10 2022 34.76 -0.17 -0.49% 34.39 35.13 33.83 970,814
Jun 09 2022 34.93 -0.07 -0.2% 34.70 35.425 34.41 1,035,303
Jun 08 2022 35.00 -0.03 -0.09% 35.03 35.69 34.74 952,027
Jun 07 2022 35.03 1.01 2.97% 33.71 35.16 33.50 653,474
Jun 06 2022 34.02 -2.13 -5.89% 36.35 36.76 33.76 863,759
Jun 03 2022 36.15 0.29 0.81% 35.78 36.58 35.05 749,760
Jun 02 2022 35.86 -0.05 -0.14% 35.89 36.06 35.02 677,882
Jun 01 2022 35.91 -0.61 -1.67% 36.69 36.83 35.53 854,472
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:20220701 01:29:03