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 |
| Jul 19, 2023 | $42.00 | $42.46 | $41.46 | $42.03 | 840 872 |
| Jul 18, 2023 | $42.19 | $42.72 | $41.96 | $42.08 | 1 017 475 |
| Jul 17, 2023 | $42.77 | $43.88 | $42.13 | $42.20 | 1 582 354 |
| Jul 14, 2023 | $42.82 | $43.00 | $42.24 | $42.48 | 641 135 |
| Jul 13, 2023 | $42.53 | $43.44 | $42.10 | $42.66 | 1 149 405 |
| Jul 12, 2023 | $42.09 | $42.77 | $41.50 | $42.52 | 1 180 199 |
| Jul 11, 2023 | $41.74 | $42.15 | $41.43 | $42.10 | 563 101 |
| Jul 10, 2023 | $41.81 | $42.37 | $41.44 | $41.78 | 1 080 833 |
| Jul 07, 2023 | $41.73 | $42.59 | $41.68 | $41.78 | 845 988 |
| Jul 06, 2023 | $42.12 | $42.12 | $41.63 | $41.76 | 902 080 |
| Jul 05, 2023 | $41.11 | $42.21 | $41.02 | $42.19 | 607 126 |
| Jul 03, 2023 | $41.14 | $41.61 | $40.95 | $41.08 | 419 587 |
| Jun 30, 2023 | $41.47 | $41.60 | $40.84 | $41.03 | 741 186 |
| Jun 29, 2023 | $40.85 | $41.72 | $40.64 | $41.11 | 1 252 020 |
| Jun 28, 2023 | $39.23 | $40.87 | $38.95 | $40.85 | 1 336 081 |
| Jun 27, 2023 | $39.13 | $39.64 | $38.88 | $39.36 | 849 890 |
| Jun 26, 2023 | $39.66 | $39.71 | $39.01 | $39.10 | 892 216 |
| Jun 23, 2023 | $40.98 | $40.91 | $39.58 | $39.64 | 1 204 016 |
| Jun 22, 2023 | $41.26 | $42.19 | $40.94 | $41.20 | 1 316 631 |
| Jun 21, 2023 | $40.99 | $41.43 | $40.49 | $41.27 | 1 350 118 |
| Jun 20, 2023 | $40.88 | $41.86 | $40.56 | $41.07 | 1 152 032 |
| Jun 16, 2023 | $41.91 | $41.98 | $40.96 | $41.02 | 1 071 686 |
| Jun 15, 2023 | $40.81 | $41.78 | $40.60 | $41.69 | 1 222 281 |
| Jun 14, 2023 | $41.96 | $41.99 | $40.62 | $40.82 | 1 193 322 |
| Jun 13, 2023 | $41.70 | $42.22 | $41.47 | $41.89 | 1 314 732 |
