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 |
| Aug 23, 2023 | $39.38 | $40.03 | $39.38 | $39.72 | 827 665 |
| Aug 22, 2023 | $39.14 | $39.54 | $38.65 | $39.32 | 937 987 |
| Aug 21, 2023 | $38.88 | $39.44 | $38.73 | $39.20 | 398 777 |
| Aug 18, 2023 | $38.89 | $39.29 | $38.61 | $38.85 | 642 842 |
| Aug 17, 2023 | $39.86 | $39.86 | $39.09 | $39.13 | 947 659 |
| Aug 16, 2023 | $39.92 | $40.06 | $39.38 | $39.55 | 508 257 |
| Aug 15, 2023 | $39.83 | $40.35 | $39.71 | $40.00 | 842 943 |
| Aug 14, 2023 | $39.91 | $40.15 | $39.50 | $39.88 | 596 743 |
| Aug 11, 2023 | $39.54 | $40.37 | $39.41 | $40.22 | 542 642 |
| Aug 10, 2023 | $39.80 | $40.32 | $39.50 | $39.82 | 777 180 |
| Aug 09, 2023 | $41.15 | $41.23 | $39.38 | $39.99 | 1 063 459 |
| Aug 08, 2023 | $39.29 | $39.77 | $39.05 | $39.55 | 806 438 |
| Aug 07, 2023 | $39.77 | $39.78 | $39.09 | $39.12 | 825 805 |
| Aug 04, 2023 | $39.56 | $39.75 | $39.29 | $39.74 | 598 752 |
| Aug 03, 2023 | $40.25 | $40.62 | $39.41 | $39.42 | 637 955 |
| Aug 02, 2023 | $41.01 | $41.14 | $40.35 | $40.41 | 711 644 |
| Aug 01, 2023 | $41.58 | $41.85 | $40.79 | $41.21 | 886 766 |
| Jul 31, 2023 | $41.64 | $41.62 | $40.00 | $41.43 | 1 588 459 |
| Jul 28, 2023 | $38.71 | $39.81 | $38.58 | $39.79 | 1 423 950 |
| Jul 27, 2023 | $39.11 | $39.16 | $38.26 | $38.50 | 826 349 |
| Jul 26, 2023 | $39.76 | $39.80 | $38.89 | $38.98 | 784 294 |
| Jul 25, 2023 | $39.24 | $40.37 | $39.08 | $39.85 | 1 708 593 |
| Jul 24, 2023 | $40.62 | $40.72 | $39.18 | $39.24 | 952 551 |
| Jul 21, 2023 | $41.19 | $41.34 | $40.64 | $40.65 | 1 487 350 |
| Jul 20, 2023 | $42.01 | $42.02 | $40.78 | $40.96 | 1 177 260 |
