Ionis Pharmaceuticals Inc (IONS) Historical Stock Data

41.18 ↑1.15 (2.87%)
As of February 2, 2023, 3:57pm EST.

Historical Data

In the past 30 trading days, IONS is up 0.30% a day on average. There have been 19 days where Ionis Pharmaceuticals Inc closed green and 11 days where IONS closed red.

DateOpenCloseChangeLowHighVolume
2023-02-0139.6440.03↑$0.39 (0.98%)39.4040.29697.66K
2023-01-3139.3339.87↑$0.54 (1.37%)39.3340.02432.34K
2023-01-3039.9339.24↓$0.69 (-1.73%)39.0140.03554.52K
2023-01-2739.4340.02↑$0.59 (1.50%)39.1540.20487.17K
2023-01-2639.7739.38↓$0.39 (-0.98%)38.8740.00604.18K
2023-01-2540.0239.75↓$0.27 (-0.67%)39.5940.58724.47K
2023-01-2439.3940.07↑$0.68 (1.73%)39.0840.53611.82K
2023-01-2340.6539.42↓$1.23 (-3.03%)39.3740.660.97M
2023-01-2040.6540.76↑$0.11 (0.27%)40.0640.941.79M
2023-01-1939.7540.58↑$0.83 (2.09%)39.6140.801.07M
2023-01-1839.7039.82↑$0.12 (0.30%)39.1640.151.56M
2023-01-1739.7939.80↑$0.01 (0.03%)39.1240.20860.76K
2023-01-1338.9739.85↑$0.88 (2.26%)38.5840.361.48M
2023-01-1237.8539.03↑$1.18 (3.12%)37.6939.041.22M
2023-01-1138.2137.95↓$0.26 (-0.68%)37.5638.520.97M
2023-01-1037.0338.31↑$1.28 (3.46%)37.0338.591.13M
2023-01-0940.4537.25↓$3.20 (-7.91%)37.1340.792.12M
2023-01-0640.4040.52↑$0.12 (0.30%)39.5540.921.13M
2023-01-0538.9240.12↑$1.20 (3.08%)38.9240.241.81M
2023-01-0437.5439.25↑$1.71 (4.56%)37.3339.381.07M
2023-01-0337.9537.58↓$0.37 (-0.97%)37.1437.951.14M
2022-12-3037.1637.77↑$0.61 (1.64%)36.7937.770.96M
2022-12-2937.2737.35↑$0.08 (0.21%)37.0137.83640.08K
2022-12-2837.2737.12↓$0.15 (-0.40%)36.6937.51742.44K
2022-12-2738.3037.16↓$1.14 (-2.98%)36.9138.30847.82K
2022-12-2338.5038.16↓$0.34 (-0.88%)37.6938.53861.85K
2022-12-2238.6838.73↑$0.05 (0.13%)38.1938.92683.78K
2022-12-2138.2338.82↑$0.59 (1.54%)38.2339.401.26M
2022-12-2038.0038.92↑$0.92 (2.42%)37.7039.171.18M
2022-12-1938.5937.96↓$0.63 (-1.63%)37.6038.591.62M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bredjohnson

$IONS recovery hasn’t even started yet.. imo

0 Like Report
145zip

$IONS Let’s get it

0 Like Report