Best deals to access real time data! |
CHART Trader
Monthly Subscription
for only
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
Small Cap Basic
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
![]() |
|
---|---|---|---|---|
-0.54 | -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 |
IONS Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 37.64 | 39.83 | 36.68 | 38.76 | 942,865 | -0.62 | -1.65% |
1 Month | 35.89 | 39.83 | 32.805 | 36.07 | 936,850 | 1.13 | 3.15% |
3 Months | 38.87 | 44.42 | 31.46 | 37.72 | 1,103,796 | -1.85 | -4.76% |
6 Months | 30.63 | 44.42 | 28.25 | 35.05 | 1,116,907 | 6.39 | 20.86% |
1 Year | 39.70 | 44.42 | 25.04 | 34.56 | 1,069,768 | -2.68 | -6.75% |
3 Years | 65.35 | 73.09 | 25.04 | 46.69 | 1,080,179 | -28.33 | -43.35% |
5 Years | 51.94 | 88.7075 | 25.04 | 50.01 | 1,101,746 | -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 |