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 |
| 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 |
| Mar 19, 2024 | $41.89 | $42.68 | $41.89 | $42.16 | 967 637 |
| Mar 18, 2024 | $42.58 | $42.78 | $41.97 | $42.03 | 853 933 |
| Mar 15, 2024 | $42.03 | $42.62 | $41.86 | $42.55 | 1 080 263 |
| Mar 14, 2024 | $42.99 | $43.12 | $41.68 | $42.18 | 1 280 944 |
| Mar 13, 2024 | $43.47 | $43.95 | $42.79 | $43.16 | 1 075 086 |
| Mar 12, 2024 | $43.28 | $43.38 | $42.89 | $43.17 | 798 887 |
| Mar 11, 2024 | $43.97 | $44.64 | $43.16 | $43.26 | 955 380 |
| Mar 08, 2024 | $45.24 | $45.40 | $43.92 | $43.99 | 1 013 811 |
| Mar 07, 2024 | $44.60 | $45.00 | $43.78 | $44.67 | 976 548 |
| Mar 06, 2024 | $44.21 | $44.80 | $43.87 | $44.29 | 930 339 |
| Mar 05, 2024 | $44.78 | $45.15 | $44.02 | $44.19 | 814 318 |
| Mar 04, 2024 | $45.47 | $45.51 | $44.49 | $44.87 | 1 088 779 |
| Mar 01, 2024 | $45.16 | $46.10 | $44.91 | $45.46 | 1 451 613 |
| Feb 29, 2024 | $46.92 | $47.08 | $45.17 | $45.21 | 1 202 035 |
| Feb 28, 2024 | $47.13 | $47.66 | $46.48 | $46.54 | 1 087 126 |
| Feb 27, 2024 | $46.36 | $47.62 | $46.06 | $47.41 | 1 881 411 |
| Feb 26, 2024 | $45.43 | $46.39 | $45.14 | $46.10 | 1 391 278 |
| Feb 23, 2024 | $44.09 | $45.39 | $44.02 | $45.36 | 1 666 873 |
