Ionis Pharmaceuticals Inc (IONS) Historical Stock Data
41.97 ↓1.12 (-2.60%)
As of May 3, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, IONS is down -0.23% a day on average. There have been 12 days where Ionis Pharmaceuticals Inc closed green and 18 days where IONS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 43.54 | 41.97 | ↓$1.57 (-3.61%) | 41.93 | 43.76 | 1.38M |
| 2024-05-02 | 43.15 | 43.09 | ↓$0.06 (-0.14%) | 42.62 | 43.62 | 666.27K |
| 2024-05-01 | 41.29 | 43.01 | ↑$1.72 (4.17%) | 41.05 | 43.60 | 1.07M |
| 2024-04-30 | 41.78 | 41.26 | ↓$0.52 (-1.24%) | 41.23 | 42.06 | 843.39K |
| 2024-04-29 | 41.73 | 41.99 | ↑$0.26 (0.62%) | 41.63 | 42.37 | 709.86K |
| 2024-04-26 | 41.75 | 41.59 | ↓$0.16 (-0.38%) | 41.36 | 42.28 | 556.04K |
| 2024-04-25 | 42.54 | 41.84 | ↓$0.70 (-1.65%) | 41.58 | 42.73 | 1.14M |
| 2024-04-24 | 41.97 | 42.45 | ↑$0.48 (1.14%) | 41.59 | 42.72 | 731.44K |
| 2024-04-23 | 41.28 | 41.84 | ↑$0.56 (1.36%) | 40.90 | 42.25 | 631.24K |
| 2024-04-22 | 40.84 | 41.07 | ↑$0.23 (0.56%) | 40.58 | 41.83 | 705.23K |
| 2024-04-19 | 40.88 | 40.68 | ↓$0.20 (-0.49%) | 40.39 | 41.16 | 846.04K |
| 2024-04-18 | 41.00 | 40.81 | ↓$0.19 (-0.46%) | 40.77 | 41.53 | 0.99M |
| 2024-04-17 | 41.37 | 40.91 | ↓$0.46 (-1.11%) | 40.76 | 41.60 | 1.18M |
| 2024-04-16 | 41.55 | 41.54 | ↓$0.01 (-0.02%) | 41.42 | 42.01 | 1.10M |
| 2024-04-15 | 41.73 | 41.55 | ↓$0.18 (-0.43%) | 41.26 | 42.05 | 789.56K |
| 2024-04-12 | 42.35 | 41.74 | ↓$0.61 (-1.44%) | 41.47 | 42.55 | 829.86K |
| 2024-04-11 | 43.10 | 42.50 | ↓$0.60 (-1.39%) | 42.05 | 43.30 | 869.59K |
| 2024-04-10 | 43.29 | 42.94 | ↓$0.35 (-0.81%) | 42.48 | 43.38 | 825.86K |
| 2024-04-09 | 42.69 | 42.83 | ↑$0.14 (0.33%) | 42.50 | 43.04 | 847.53K |
| 2024-04-08 | 43.44 | 42.24 | ↓$1.20 (-2.76%) | 42.21 | 43.44 | 868.86K |
| 2024-04-05 | 42.63 | 43.22 | ↑$0.59 (1.38%) | 42.21 | 43.38 | 596.96K |
| 2024-04-04 | 43.96 | 42.83 | ↓$1.13 (-2.57%) | 42.81 | 44.07 | 1.10M |
| 2024-04-03 | 42.73 | 43.78 | ↑$1.05 (2.46%) | 42.68 | 43.83 | 1.46M |
| 2024-04-02 | 43.51 | 43.00 | ↓$0.51 (-1.17%) | 42.64 | 43.81 | 0.91M |
| 2024-04-01 | 43.31 | 43.94 | ↑$0.63 (1.45%) | 42.88 | 44.08 | 699.36K |
| 2024-03-28 | 44.95 | 43.35 | ↓$1.60 (-3.56%) | 43.32 | 44.95 | 2M |
| 2024-03-27 | 44.56 | 44.66 | ↑$0.10 (0.22%) | 43.83 | 44.85 | 886.20K |
| 2024-03-26 | 44.35 | 44.11 | ↓$0.24 (-0.54%) | 43.59 | 44.75 | 0.94M |
| 2024-03-25 | 42.66 | 43.91 | ↑$1.25 (2.93%) | 42.66 | 43.99 | 875.13K |
| 2024-03-22 | 42.56 | 42.72 | ↑$0.16 (0.38%) | 42.33 | 42.93 | 752.50K |
Create an account or log in to view more rows.
$IONS good support.....
$IONS Holding.
$IONS Move up
let's buy
$IONS only getting stronger
$IONS LETS GOOOOOOOO!!!!!!!
$IONS what happens?
$IONS recovery hasn’t even started yet.. imo
$IONS Let’s get it
$IONS Bearish..
$IONS still bullish