NASDAQ:IONS
Ionis Pharmaceuticals Stock Price (Quote)
$42.45
+0.610 (+1.46%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $40.39 | $44.95 | Wednesday, 24th Apr 2024 IONS stock ended at $42.45. This is 1.46% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.72% from a day low at $41.59 to a day high of $42.72. |
| 90 days | $40.39 | $52.49 | |
| 52 weeks | $34.32 | $54.44 |
| Date | Open | High | Low | Close | Volume |
| Apr 24, 2024 | $41.97 | $42.72 | $41.59 | $42.45 | 697 642 |
| Apr 23, 2024 | $41.28 | $42.25 | $40.91 | $41.84 | 614 603 |
| Apr 22, 2024 | $40.84 | $41.83 | $40.58 | $41.07 | 653 449 |
| Apr 19, 2024 | $40.88 | $41.16 | $40.39 | $40.68 | 781 845 |
| Apr 18, 2024 | $41.00 | $41.53 | $40.77 | $40.81 | 857 705 |
| Apr 17, 2024 | $41.37 | $41.60 | $40.76 | $40.91 | 1 083 335 |
| Apr 16, 2024 | $41.55 | $42.01 | $41.47 | $41.54 | 1 017 089 |
| Apr 15, 2024 | $41.73 | $42.05 | $41.26 | $41.55 | 712 377 |
| Apr 12, 2024 | $42.35 | $42.55 | $41.47 | $41.74 | 815 322 |
| Apr 11, 2024 | $43.10 | $43.30 | $42.07 | $42.50 | 818 784 |
| Apr 10, 2024 | $43.29 | $43.31 | $42.48 | $42.94 | 825 854 |
| Apr 09, 2024 | $42.69 | $43.04 | $42.50 | $42.83 | 778 257 |
| Apr 08, 2024 | $43.44 | $43.44 | $42.21 | $42.24 | 716 971 |
| Apr 05, 2024 | $42.63 | $43.38 | $42.21 | $43.22 | 566 920 |
| Apr 04, 2024 | $43.96 | $44.07 | $42.81 | $42.83 | 899 377 |
| Apr 03, 2024 | $42.73 | $43.83 | $42.68 | $43.78 | 969 002 |
| Apr 02, 2024 | $43.51 | $43.69 | $42.64 | $43.00 | 885 660 |
| Apr 01, 2024 | $43.31 | $44.08 | $42.88 | $43.94 | 687 393 |
| Mar 28, 2024 | $44.95 | $44.95 | $43.32 | $43.35 | 1 904 913 |
| Mar 27, 2024 | $44.56 | $44.85 | $43.83 | $44.66 | 849 705 |
| Mar 26, 2024 | $44.35 | $44.75 | $43.59 | $44.11 | 882 535 |
| Mar 25, 2024 | $42.66 | $43.99 | $42.66 | $43.91 | 846 101 |
| Mar 22, 2024 | $42.56 | $42.93 | $42.33 | $42.72 | 752 488 |
| Mar 21, 2024 | $43.00 | $43.97 | $42.64 | $42.75 | 642 602 |
| Mar 20, 2024 | $41.99 | $42.80 | $41.60 | $42.78 | 539 753 |
