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 |
| Mar 14, 2016 | $39.09 | $40.86 | $38.72 | $40.34 | 1 458 600 |
| Mar 11, 2016 | $37.41 | $39.45 | $37.05 | $39.07 | 1 140 200 |
| Mar 10, 2016 | $38.57 | $39.34 | $35.75 | $37.08 | 1 463 400 |
| Mar 09, 2016 | $40.09 | $40.09 | $37.32 | $38.00 | 1 597 200 |
| Mar 08, 2016 | $41.61 | $41.86 | $38.85 | $39.29 | 1 476 300 |
| Mar 07, 2016 | $39.74 | $43.00 | $39.37 | $41.49 | 1 402 000 |
| Mar 04, 2016 | $37.74 | $40.63 | $37.74 | $39.81 | 1 991 000 |
| Mar 03, 2016 | $37.93 | $38.90 | $37.48 | $38.41 | 1 695 200 |
| Mar 02, 2016 | $35.66 | $39.17 | $35.66 | $37.75 | 2 028 400 |
| Mar 01, 2016 | $34.55 | $35.96 | $33.74 | $35.93 | 1 710 800 |
| Feb 29, 2016 | $33.56 | $36.48 | $33.56 | $34.56 | 1 718 100 |
| Feb 26, 2016 | $34.00 | $34.28 | $31.95 | $33.50 | 1 981 500 |
| Feb 25, 2016 | $35.00 | $36.84 | $32.74 | $33.57 | 2 495 900 |
| Feb 24, 2016 | $34.41 | $35.40 | $32.32 | $35.13 | 3 885 800 |
| Feb 23, 2016 | $36.64 | $37.10 | $34.77 | $34.85 | 1 311 700 |
| Feb 22, 2016 | $37.74 | $38.40 | $36.30 | $36.80 | 1 199 900 |
| Feb 19, 2016 | $36.93 | $37.28 | $35.57 | $37.00 | 1 274 300 |
| Feb 18, 2016 | $39.39 | $39.50 | $36.65 | $36.99 | 1 670 500 |
| Feb 17, 2016 | $36.25 | $39.32 | $36.20 | $38.74 | 2 252 000 |
| Feb 16, 2016 | $36.63 | $38.10 | $35.68 | $36.04 | 1 903 100 |
| Feb 12, 2016 | $34.86 | $35.84 | $33.24 | $35.74 | 2 796 400 |
| Feb 11, 2016 | $32.40 | $35.25 | $30.93 | $34.25 | 2 885 200 |
| Feb 10, 2016 | $33.42 | $35.40 | $32.92 | $33.03 | 1 528 900 |
| Feb 09, 2016 | $32.35 | $34.82 | $31.66 | $33.17 | 2 363 100 |
| Feb 08, 2016 | $34.47 | $34.69 | $31.84 | $32.85 | 1 897 300 |
