User Notice: The site will be occasionally unavailable due to scheduled maintenance this weekend. Please accept our apologies for any inconvenience.

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
-0.875 -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
more quote information »

IONS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week43.3243.9036.0340.252,167,828-6.87-15.85%
1 Month42.5044.1036.0341.271,562,761-6.05-14.22%
3 Months58.0060.1536.0345.771,469,802-21.55-37.15%
6 Months49.8764.3736.0350.101,256,032-13.42-26.9%
1 Year56.6864.3736.0351.381,056,029-20.23-35.68%
3 Years44.1488.707536.0355.791,056,030-7.69-17.41%
5 Years34.0188.707519.592748.491,296,4172.457.19%

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
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:20210507 18:56:41