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 |
| Jan 17, 2024 | $50.50 | $51.31 | $50.20 | $51.29 | 1 761 495 |
| Jan 16, 2024 | $52.44 | $53.17 | $50.62 | $51.03 | 1 147 689 |
| Jan 12, 2024 | $53.68 | $54.44 | $53.11 | $53.54 | 826 882 |
| Jan 11, 2024 | $51.86 | $53.64 | $51.21 | $53.55 | 1 128 806 |
| Jan 10, 2024 | $52.83 | $53.43 | $52.09 | $52.21 | 737 841 |
| Jan 09, 2024 | $52.27 | $52.95 | $51.61 | $52.88 | 978 892 |
| Jan 08, 2024 | $50.55 | $52.37 | $49.82 | $52.32 | 1 018 884 |
| Jan 05, 2024 | $50.90 | $50.90 | $50.05 | $50.70 | 818 857 |
| Jan 04, 2024 | $51.58 | $52.25 | $50.64 | $51.48 | 1 212 524 |
| Jan 03, 2024 | $52.49 | $52.78 | $51.55 | $51.59 | 1 623 226 |
| Jan 02, 2024 | $51.41 | $54.18 | $51.41 | $52.87 | 2 069 687 |
| Dec 29, 2023 | $50.13 | $50.63 | $49.64 | $50.59 | 1 081 893 |
| Dec 28, 2023 | $50.25 | $50.51 | $49.71 | $50.50 | 1 029 972 |
| Dec 27, 2023 | $51.31 | $51.32 | $49.95 | $50.16 | 943 603 |
| Dec 26, 2023 | $51.63 | $52.25 | $51.17 | $51.30 | 733 661 |
| Dec 22, 2023 | $49.81 | $51.74 | $49.61 | $51.19 | 1 540 097 |
| Dec 21, 2023 | $48.83 | $49.88 | $48.80 | $49.11 | 812 060 |
| Dec 20, 2023 | $50.17 | $50.43 | $48.26 | $48.33 | 1 294 894 |
| Dec 19, 2023 | $50.90 | $51.00 | $49.58 | $50.31 | 1 286 871 |
| Dec 18, 2023 | $49.29 | $50.87 | $49.25 | $50.71 | 985 449 |
| Dec 15, 2023 | $50.12 | $51.13 | $49.27 | $49.70 | 1 883 924 |
| Dec 14, 2023 | $49.51 | $50.93 | $48.35 | $49.82 | 1 511 423 |
| Dec 13, 2023 | $49.35 | $49.95 | $48.50 | $49.13 | 1 623 391 |
| Dec 12, 2023 | $49.36 | $49.48 | $48.43 | $49.46 | 970 089 |
| Dec 11, 2023 | $48.72 | $49.20 | $47.93 | $49.18 | 771 582 |
