IONS

Ionis Pharmaceuticals Historical Data

IONS Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 21 2021 36.91 -0.88 -2.33% 37.84 37.85 36.54 1,206,547
Jun 18 2021 37.79 0.31 0.83% 37.20 37.94 36.555 2,251,386
Jun 17 2021 37.48 0.35 0.94% 36.517 37.92 36.517 741,301
Jun 16 2021 37.13 0.45 1.23% 36.88 37.565 36.32 1,042,140
Jun 15 2021 36.68 -1.11 -2.94% 37.44 37.89 36.35 1,594,770
Jun 14 2021 37.79 -0.14 -0.37% 38.31 38.63 37.51 838,672
Jun 11 2021 37.93 -0.28 -0.73% 38.28 38.48 37.44 1,393,667
Jun 10 2021 38.21 1.29 3.49% 36.87 38.36 36.69 2,579,249
Jun 09 2021 36.92 0.03 0.08% 37.18 37.50 36.21 2,026,190
Jun 08 2021 36.89 1.02 2.84% 36.30 37.05 35.3326 1,854,864
Jun 07 2021 35.87 1.33 3.85% 34.71 36.25 34.43 3,202,677
Jun 04 2021 34.54 -0.18 -0.52% 35.00 35.19 34.54 918,839
Jun 03 2021 34.72 -0.96 -2.69% 35.54 35.96 34.52 1,348,353
Jun 02 2021 35.68 -1.06 -2.89% 36.74 36.9917 35.52 1,978,382
Jun 01 2021 36.74 -0.51 -1.37% 37.29 37.53 36.43 1,135,349
May 31 2021 37.25 0.00 +0.00% 37.13 37.94 36.965 0
May 28 2021 37.25 0.40 1.09% 37.13 37.94 36.965 1,475,194
May 27 2021 36.85 1.33 3.74% 35.26 36.99 34.63 9,313,523
May 26 2021 35.52 0.24 0.68% 35.825 35.825 34.85 1,958,838
May 25 2021 35.28 -0.15 -0.42% 35.48 36.12 35.07 2,012,699
May 24 2021 35.43 -0.78 -2.15% 36.34 36.34 35.15 1,572,106
May 21 2021 36.21 -0.35 -0.96% 36.75 37.14 36.18 989,762
May 20 2021 36.56 1.20 3.39% 35.41 37.29 35.36 1,391,889
May 19 2021 35.36 -1.51 -4.1% 36.51 36.75 35.09 2,092,627
May 18 2021 36.87 -0.45 -1.21% 37.33 38.43 36.63 1,879,783
May 17 2021 37.32 -0.92 -2.41% 38.23 38.66 37.07 1,657,657
May 14 2021 38.24 0.87 2.33% 37.75 38.41 37.26 2,259,911
May 13 2021 37.37 0.06 0.16% 37.62 37.80 36.55 2,152,214
May 12 2021 37.31 0.62 1.69% 36.64 37.60 36.35 2,482,340
May 11 2021 36.69 0.45 1.24% 35.31 37.20 35.10 1,777,696
May 10 2021 36.24 -0.30 -0.82% 36.42 36.47 35.32 1,942,258
May 07 2021 36.54 -0.79 -2.12% 37.53 39.34 36.37 2,696,019
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
Apr 06 2021 47.25 0.41 0.88% 46.90 47.87 46.705 1,266,093
Apr 05 2021 46.84 1.79 3.97% 45.32 46.955 45.16 989,133
Apr 02 2021 45.05 0.00 +0.00% 45.20 46.46 44.71 0
Apr 01 2021 45.05 0.09 0.2% 45.20 46.46 44.71 1,092,073
Mar 31 2021 44.96 0.25 0.56% 44.91 45.38 44.52 925,098
Mar 30 2021 44.71 -0.25 -0.56% 44.29 46.00 43.50 1,007,917
Mar 29 2021 44.96 2.01 4.68% 45.51 47.00 44.785 2,470,030
Mar 26 2021 42.95 0.44 1.04% 42.77 43.07 41.70 1,454,926
Mar 25 2021 42.51 -0.77 -1.78% 42.63 43.12 41.42 1,422,699
Mar 24 2021 43.28 -0.31 -0.71% 44.01 45.11 43.15 3,430,993
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:20210622 11:23:35