IONS Quote, Trading Chart, Ionis Pharmaceuticals Inc.

home / stock / ions / ions quote

Stock Information
Company Name: Ionis Pharmaceuticals Inc.
Stock Symbol: IONS
Market: NASDAQ
Website: ionispharma.com
Menu
IONS IONS Quote IONS Short IONS News IONS Articles IONS Message Board
Get IONS Alerts

News, Short Squeeze, Breakout and More Instantly...
IONS Quote
Last:$45.6
Change Percent:0.0%
Open:$44.87
Previous Close:$45.6
High:$45.85
Low:$44.345
Volume:1,069,934
Last Trade Date Time:07/03/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
IONS Chart
Last Twenty Trading Days
Date:2024-07-04
Open:$44.87
Close:$45.6
High:$45.85
Low:$44.345
Volume:1,069,934
Date:2024-07-03
Open:$44.87
Close:$45.6
High:$45.85
Low:$44.345
Volume:1,069,934
Date:2024-07-02
Open:$47.03
Close:$45.14
High:$47.43
Low:$44.81
Volume:1,720,305
Date:2024-07-01
Open:$47.775
Close:$47.11
High:$48.61
Low:$46.14
Volume:2,448,592
Date:2024-06-28
Open:$47.23
Close:$47.66
High:$47.72
Low:$47
Volume:2,626,198
Date:2024-06-27
Open:$47.81
Close:$47.23
High:$47.86
Low:$47
Volume:1,982,856
Date:2024-06-26
Open:$46.77
Close:$47.7
High:$47.85
Low:$46.53
Volume:2,531,312
Date:2024-06-25
Open:$44.7
Close:$47
High:$47.84
Low:$44.36
Volume:2,670,767
Date:2024-06-24
Open:$43.75
Close:$44.68
High:$44.81
Low:$41.74
Volume:4,717,222
Date:2024-06-21
Open:$41.01
Close:$41.83
High:$42.13
Low:$40.8279
Volume:1,710,423
Date:2024-06-20
Open:$40.41
Close:$40.81
High:$41
Low:$40.15
Volume:835,632
Date:2024-06-19
Open:$40.86
Close:$40.64
High:$41.31
Low:$40.41
Volume:950,524
Date:2024-06-18
Open:$40.86
Close:$40.64
High:$41.31
Low:$40.41
Volume:950,524
Date:2024-06-17
Open:$40.35
Close:$40.76
High:$40.96
Low:$40.13
Volume:795,265
Date:2024-06-14
Open:$41.18
Close:$40.65
High:$41.31
Low:$40.43
Volume:1,392,008
Date:2024-06-13
Open:$41.27
Close:$41.12
High:$41.48
Low:$40.74
Volume:861,497
Date:2024-06-12
Open:$40.31
Close:$41.5
High:$41.798
Low:$39.965
Volume:1,280,318
Date:2024-06-11
Open:$39.64
Close:$39.69
High:$40.235
Low:$39.255
Volume:857,905
Date:2024-06-10
Open:$38.95
Close:$39.79
High:$39.83
Low:$38.09
Volume:897,616
Date:2024-06-07
Open:$39.59
Close:$38.95
High:$39.635
Low:$38.77
Volume:665,333