NASDAQ:IONS
Ionis Pharmaceuticals Stock Price (Quote)
$41.97
-1.12 (-2.60%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $40.39 | $44.07 | Friday, 3rd May 2024 IONS stock ended at $41.97. This is 2.60% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 4.36% from a day low at $41.93 to a day high of $43.76. |
| 90 days | $40.39 | $51.98 | |
| 52 weeks | $34.79 | $54.44 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $40.73 | $41.67 | $40.48 | $41.63 | 952 594 |
| Jun 09, 2023 | $41.73 | $41.82 | $40.49 | $40.65 | 1 433 512 |
| Jun 08, 2023 | $40.50 | $41.89 | $40.17 | $41.65 | 6 496 215 |
| Jun 07, 2023 | $40.49 | $41.59 | $40.24 | $40.55 | 5 540 583 |
| Jun 06, 2023 | $42.43 | $43.39 | $42.31 | $43.33 | 830 816 |
| Jun 05, 2023 | $41.41 | $42.39 | $41.28 | $42.26 | 834 563 |
| Jun 02, 2023 | $43.26 | $43.40 | $41.17 | $41.75 | 959 017 |
| Jun 01, 2023 | $41.32 | $43.06 | $40.86 | $42.94 | 1 414 449 |
| May 31, 2023 | $40.59 | $41.25 | $40.15 | $40.90 | 1 086 260 |
| May 30, 2023 | $40.64 | $41.66 | $40.06 | $40.55 | 1 332 269 |
| May 26, 2023 | $40.73 | $40.85 | $38.84 | $40.74 | 1 048 375 |
| May 25, 2023 | $41.00 | $41.62 | $38.98 | $39.17 | 1 636 519 |
| May 24, 2023 | $42.20 | $42.52 | $41.21 | $41.28 | 1 464 060 |
| May 23, 2023 | $40.93 | $43.55 | $40.93 | $42.28 | 2 084 211 |
| May 22, 2023 | $39.17 | $40.83 | $39.10 | $40.71 | 1 524 739 |
| May 19, 2023 | $36.83 | $39.35 | $36.37 | $39.19 | 1 827 694 |
| May 18, 2023 | $36.26 | $36.73 | $35.93 | $36.63 | 1 206 077 |
| May 17, 2023 | $36.06 | $36.31 | $35.44 | $36.30 | 1 016 418 |
| May 16, 2023 | $35.84 | $36.06 | $34.99 | $35.99 | 958 804 |
| May 15, 2023 | $35.50 | $36.41 | $35.50 | $36.24 | 797 282 |
| May 12, 2023 | $35.74 | $35.76 | $35.36 | $35.51 | 572 836 |
| May 11, 2023 | $35.89 | $35.89 | $35.05 | $35.59 | 643 146 |
| May 10, 2023 | $36.06 | $36.80 | $35.31 | $35.83 | 707 999 |
| May 09, 2023 | $34.92 | $36.20 | $34.79 | $35.70 | 831 183 |
| May 08, 2023 | $36.09 | $36.09 | $35.12 | $35.18 | 719 472 |
