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 |
| Feb 05, 2016 | $35.52 | $36.02 | $34.04 | $35.39 | 2 382 000 |
| Feb 04, 2016 | $35.00 | $38.73 | $34.74 | $35.56 | 2 030 500 |
| Feb 03, 2016 | $35.76 | $36.33 | $32.75 | $35.49 | 2 262 000 |
| Feb 02, 2016 | $39.26 | $39.30 | $35.41 | $35.61 | 2 121 300 |
| Feb 01, 2016 | $38.50 | $39.90 | $37.77 | $39.28 | 1 797 500 |
| Jan 29, 2016 | $39.75 | $40.76 | $37.34 | $38.93 | 2 520 600 |
| Jan 28, 2016 | $43.02 | $43.34 | $39.09 | $39.73 | 2 181 500 |
| Jan 27, 2016 | $46.36 | $46.49 | $42.31 | $42.49 | 1 995 000 |
| Jan 26, 2016 | $46.34 | $47.75 | $44.22 | $46.39 | 1 507 700 |
| Jan 25, 2016 | $45.83 | $47.81 | $44.90 | $46.19 | 1 455 900 |
| Jan 22, 2016 | $44.12 | $45.89 | $43.30 | $45.47 | 1 461 300 |
| Jan 21, 2016 | $43.50 | $46.71 | $41.86 | $43.14 | 1 794 800 |
| Jan 20, 2016 | $39.23 | $44.49 | $37.26 | $42.83 | 2 615 600 |
| Jan 19, 2016 | $44.74 | $44.81 | $39.26 | $40.63 | 2 246 300 |
| Jan 15, 2016 | $43.10 | $46.50 | $42.90 | $43.88 | 3 479 500 |
| Jan 14, 2016 | $43.88 | $48.28 | $41.54 | $47.91 | 1 913 800 |
| Jan 13, 2016 | $49.04 | $49.56 | $43.60 | $43.78 | 2 026 400 |
| Jan 12, 2016 | $50.99 | $54.21 | $43.70 | $48.57 | 3 941 800 |
| Jan 11, 2016 | $57.11 | $57.46 | $48.50 | $50.19 | 2 403 800 |
| Jan 08, 2016 | $56.43 | $59.04 | $54.77 | $56.88 | 1 580 200 |
| Jan 07, 2016 | $56.97 | $57.79 | $54.54 | $55.43 | 1 502 300 |
| Jan 06, 2016 | $60.00 | $60.25 | $56.82 | $58.72 | 3 255 800 |
| Jan 05, 2016 | $61.47 | $62.68 | $60.19 | $60.94 | 1 580 000 |
