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 |
| Sep 28, 2023 | $46.87 | $47.20 | $46.03 | $46.26 | 1 713 960 |
| Sep 27, 2023 | $46.74 | $47.72 | $45.99 | $47.13 | 2 083 419 |
| Sep 26, 2023 | $43.94 | $46.54 | $43.55 | $46.28 | 2 627 117 |
| Sep 25, 2023 | $42.66 | $43.05 | $41.94 | $42.66 | 714 414 |
| Sep 22, 2023 | $42.65 | $43.07 | $42.15 | $42.71 | 639 007 |
| Sep 21, 2023 | $42.18 | $42.63 | $41.57 | $42.48 | 527 367 |
| Sep 20, 2023 | $42.90 | $43.32 | $42.35 | $42.54 | 1 051 695 |
| Sep 19, 2023 | $42.96 | $43.46 | $42.72 | $42.98 | 633 050 |
| Sep 18, 2023 | $43.05 | $43.08 | $42.32 | $42.93 | 885 093 |
| Sep 15, 2023 | $43.39 | $43.51 | $42.45 | $42.91 | 1 250 789 |
| Sep 14, 2023 | $43.55 | $44.51 | $43.33 | $43.64 | 1 373 908 |
| Sep 13, 2023 | $43.51 | $43.67 | $42.36 | $43.15 | 977 324 |
| Sep 12, 2023 | $41.51 | $43.65 | $41.26 | $43.51 | 1 250 309 |
| Sep 11, 2023 | $41.11 | $41.77 | $40.40 | $41.29 | 759 384 |
| Sep 08, 2023 | $40.64 | $41.96 | $40.55 | $41.21 | 997 953 |
| Sep 07, 2023 | $39.70 | $40.52 | $39.62 | $40.38 | 553 796 |
| Sep 06, 2023 | $39.48 | $39.91 | $39.08 | $39.79 | 661 708 |
| Sep 05, 2023 | $40.42 | $40.42 | $39.29 | $39.34 | 826 724 |
| Sep 01, 2023 | $40.50 | $40.98 | $40.39 | $40.50 | 441 746 |
| Aug 31, 2023 | $40.63 | $40.74 | $40.18 | $40.27 | 665 913 |
| Aug 30, 2023 | $41.14 | $41.51 | $40.36 | $40.57 | 587 763 |
| Aug 29, 2023 | $40.86 | $41.50 | $40.45 | $41.06 | 483 509 |
| Aug 28, 2023 | $40.38 | $40.86 | $40.34 | $40.86 | 457 118 |
| Aug 25, 2023 | $39.81 | $40.48 | $39.39 | $40.32 | 462 484 |
| Aug 24, 2023 | $39.69 | $40.13 | $39.15 | $39.81 | 486 865 |
