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 |
| Feb 22, 2024 | $43.54 | $44.53 | $43.25 | $43.98 | 1 299 419 |
| Feb 21, 2024 | $45.92 | $46.23 | $43.21 | $43.53 | 2 073 608 |
| Feb 20, 2024 | $44.40 | $45.18 | $43.92 | $44.35 | 1 886 611 |
| Feb 16, 2024 | $45.02 | $45.78 | $44.40 | $44.43 | 2 087 835 |
| Feb 15, 2024 | $48.32 | $49.82 | $44.96 | $45.28 | 2 811 970 |
| Feb 14, 2024 | $48.87 | $49.32 | $48.41 | $49.07 | 675 119 |
| Feb 13, 2024 | $49.30 | $49.55 | $48.41 | $48.61 | 1 067 002 |
| Feb 12, 2024 | $50.94 | $51.87 | $50.26 | $50.38 | 823 474 |
| Feb 09, 2024 | $50.02 | $51.98 | $49.86 | $51.40 | 786 998 |
| Feb 08, 2024 | $49.64 | $50.32 | $49.61 | $49.98 | 597 248 |
| Feb 07, 2024 | $49.13 | $49.61 | $48.66 | $49.54 | 561 689 |
| Feb 06, 2024 | $49.25 | $49.68 | $48.78 | $49.12 | 1 129 291 |
| Feb 05, 2024 | $49.43 | $49.65 | $48.68 | $49.43 | 732 156 |
| Feb 02, 2024 | $50.31 | $50.59 | $49.20 | $49.75 | 796 595 |
| Feb 01, 2024 | $51.71 | $51.71 | $50.71 | $50.97 | 596 908 |
| Jan 31, 2024 | $51.96 | $52.49 | $51.29 | $51.39 | 932 984 |
| Jan 30, 2024 | $51.72 | $51.98 | $50.92 | $51.90 | 917 196 |
| Jan 29, 2024 | $51.47 | $52.18 | $50.71 | $52.01 | 684 121 |
| Jan 26, 2024 | $51.80 | $51.93 | $51.21 | $51.49 | 943 466 |
| Jan 25, 2024 | $50.79 | $51.98 | $50.75 | $51.58 | 956 169 |
| Jan 24, 2024 | $51.83 | $51.83 | $50.09 | $50.60 | 1 009 195 |
| Jan 23, 2024 | $51.31 | $51.81 | $50.03 | $51.81 | 925 406 |
| Jan 22, 2024 | $51.26 | $51.83 | $50.69 | $51.01 | 1 419 838 |
| Jan 19, 2024 | $50.30 | $51.25 | $49.87 | $50.98 | 3 070 753 |
| Jan 18, 2024 | $51.30 | $51.40 | $50.07 | $50.65 | 1 059 388 |
