14-day Premium Trial Subscription Try For FreeTry Free
$41.97
-1.12 (-2.60%)
At Close: May 03, 2024
Forecast Earnings Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

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

Historical Ionis Pharmaceuticals prices

Date Open High Low Close Volume
Nov 02, 2023 $46.04 $46.12 $43.43 $43.73 1 137 852
Nov 01, 2023 $44.56 $45.51 $44.17 $45.26 991 710
Oct 31, 2023 $43.83 $44.41 $43.40 $44.27 782 117
Oct 30, 2023 $43.98 $44.68 $43.95 $44.00 595 711
Oct 27, 2023 $45.67 $45.67 $43.95 $44.05 783 925
Oct 26, 2023 $44.59 $45.91 $44.01 $45.63 805 624
Oct 25, 2023 $45.85 $46.32 $44.23 $44.37 982 539
Oct 24, 2023 $45.93 $46.58 $45.88 $46.28 755 061
Oct 23, 2023 $46.68 $47.47 $45.78 $45.79 1 076 739
Oct 20, 2023 $46.42 $46.87 $46.02 $46.16 1 176 051
Oct 19, 2023 $46.12 $47.53 $45.62 $46.56 1 245 158
Oct 18, 2023 $48.31 $48.53 $45.89 $45.98 1 507 978
Oct 17, 2023 $47.97 $48.75 $47.92 $48.51 1 122 742
Oct 16, 2023 $47.74 $48.24 $47.32 $48.14 1 081 704
Oct 13, 2023 $46.30 $48.05 $45.95 $47.98 1 297 932
Oct 12, 2023 $46.80 $47.02 $45.85 $46.10 847 148
Oct 11, 2023 $46.99 $47.20 $45.89 $46.91 509 992
Oct 10, 2023 $46.34 $46.79 $46.05 $46.65 730 763
Oct 09, 2023 $46.20 $46.59 $45.83 $46.44 870 926
Oct 06, 2023 $46.70 $47.14 $46.25 $46.39 1 082 269
Oct 05, 2023 $43.45 $46.95 $43.45 $46.85 1 735 519
Oct 04, 2023 $43.37 $44.00 $43.07 $43.67 1 403 176
Oct 03, 2023 $43.39 $43.48 $41.88 $43.39 1 286 435
Oct 02, 2023 $45.23 $45.39 $43.05 $43.43 1 585 698
Sep 29, 2023 $47.00 $47.00 $45.22 $45.36 1 338 005
Click to get the best stock tips daily for free!

About Ionis Pharmaceuticals

Ionis Pharmaceuticals Ionis Pharmaceuticals, Inc. discovers and develops RNA-targeted therapeutics in the United States. The company offers SPINRAZA for spinal muscular atrophy (SMA) in pediatric and adult patients; TEGSEDI, an injection for the treatment of polyneuropathy of hereditary transthyretin-mediated amyloidosis in adults; and WAYLIVRA, a treatment for familial chylomicronemia syndrome and familial partial lipodystrophy. It also develops medicines for various... IONS Profile

Golden Star

Ticker Date Change Price
CVBF May 01 2.75% $16.75
FTSL May 01 0.282% $46.03
EQC Apr 30 0.694% $18.72
HRB Apr 30 0.635% $47.23
BSCQ Apr 30 0.576% $19.09
BSJP Apr 29 0.306% $22.91
LYG Apr 29 1.56% $2.56
ORA Apr 29 4.68% $64.48
DHT Apr 24 3.10% $11.28
LPLA Apr 19 3.12% $262.59
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT