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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 39.64 | 40.03 | ↑$0.39 (0.98%) | 39.40 | 40.29 | 697.66K |
| 2023-01-31 | 39.33 | 39.87 | ↑$0.54 (1.37%) | 39.33 | 40.02 | 432.34K |
| 2023-01-30 | 39.93 | 39.24 | ↓$0.69 (-1.73%) | 39.01 | 40.03 | 554.52K |
| 2023-01-27 | 39.43 | 40.02 | ↑$0.59 (1.50%) | 39.15 | 40.20 | 487.17K |
| 2023-01-26 | 39.77 | 39.38 | ↓$0.39 (-0.98%) | 38.87 | 40.00 | 604.18K |
| 2023-01-25 | 40.02 | 39.75 | ↓$0.27 (-0.67%) | 39.59 | 40.58 | 724.47K |
| 2023-01-24 | 39.39 | 40.07 | ↑$0.68 (1.73%) | 39.08 | 40.53 | 611.82K |
| 2023-01-23 | 40.65 | 39.42 | ↓$1.23 (-3.03%) | 39.37 | 40.66 | 0.97M |
| 2023-01-20 | 40.65 | 40.76 | ↑$0.11 (0.27%) | 40.06 | 40.94 | 1.79M |
| 2023-01-19 | 39.75 | 40.58 | ↑$0.83 (2.09%) | 39.61 | 40.80 | 1.07M |
| 2023-01-18 | 39.70 | 39.82 | ↑$0.12 (0.30%) | 39.16 | 40.15 | 1.56M |
| 2023-01-17 | 39.79 | 39.80 | ↑$0.01 (0.03%) | 39.12 | 40.20 | 860.76K |
| 2023-01-13 | 38.97 | 39.85 | ↑$0.88 (2.26%) | 38.58 | 40.36 | 1.48M |
| 2023-01-12 | 37.85 | 39.03 | ↑$1.18 (3.12%) | 37.69 | 39.04 | 1.22M |
| 2023-01-11 | 38.21 | 37.95 | ↓$0.26 (-0.68%) | 37.56 | 38.52 | 0.97M |
| 2023-01-10 | 37.03 | 38.31 | ↑$1.28 (3.46%) | 37.03 | 38.59 | 1.13M |
| 2023-01-09 | 40.45 | 37.25 | ↓$3.20 (-7.91%) | 37.13 | 40.79 | 2.12M |
| 2023-01-06 | 40.40 | 40.52 | ↑$0.12 (0.30%) | 39.55 | 40.92 | 1.13M |
| 2023-01-05 | 38.92 | 40.12 | ↑$1.20 (3.08%) | 38.92 | 40.24 | 1.81M |
| 2023-01-04 | 37.54 | 39.25 | ↑$1.71 (4.56%) | 37.33 | 39.38 | 1.07M |
| 2023-01-03 | 37.95 | 37.58 | ↓$0.37 (-0.97%) | 37.14 | 37.95 | 1.14M |
| 2022-12-30 | 37.16 | 37.77 | ↑$0.61 (1.64%) | 36.79 | 37.77 | 0.96M |
| 2022-12-29 | 37.27 | 37.35 | ↑$0.08 (0.21%) | 37.01 | 37.83 | 640.08K |
| 2022-12-28 | 37.27 | 37.12 | ↓$0.15 (-0.40%) | 36.69 | 37.51 | 742.44K |
| 2022-12-27 | 38.30 | 37.16 | ↓$1.14 (-2.98%) | 36.91 | 38.30 | 847.82K |
| 2022-12-23 | 38.50 | 38.16 | ↓$0.34 (-0.88%) | 37.69 | 38.53 | 861.85K |
| 2022-12-22 | 38.68 | 38.73 | ↑$0.05 (0.13%) | 38.19 | 38.92 | 683.78K |
| 2022-12-21 | 38.23 | 38.82 | ↑$0.59 (1.54%) | 38.23 | 39.40 | 1.26M |
| 2022-12-20 | 38.00 | 38.92 | ↑$0.92 (2.42%) | 37.70 | 39.17 | 1.18M |
| 2022-12-19 | 38.59 | 37.96 | ↓$0.63 (-1.63%) | 37.60 | 38.59 | 1.62M |
Create an account or log in to view more rows.
$IONS recovery hasn’t even started yet.. imo
$IONS Let’s get it
$IONS Bearish..
$IONS still bullish
$IONS I like the stock!
$IONS buy SHARES
$IONS buy bitches
$IONS just hold no panic
$IONS pre mkt is meaningless
$IONS strong move here