Ionis Pharmaceuticals Inc (IONS) Historical Stock Data
35.40 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IONS is down -0.26% 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 33.85 | 35.40 | ↑$1.55 (4.58%) | 33.53 | 35.60 | 2.14M |
| 2024-11-19 | 33.79 | 33.75 | ↓$0.04 (-0.12%) | 33.33 | 34.42 | 1.46M |
| 2024-11-18 | 34.34 | 33.73 | ↓$0.61 (-1.78%) | 33.63 | 34.77 | 1.67M |
| 2024-11-15 | 37.25 | 34.34 | ↓$2.91 (-7.81%) | 34.24 | 37.29 | 1.75M |
| 2024-11-14 | 37.50 | 37.23 | ↓$0.27 (-0.72%) | 36.78 | 37.74 | 1.81M |
| 2024-11-13 | 37.82 | 37.78 | ↓$0.04 (-0.11%) | 37.51 | 38.42 | 0.90M |
| 2024-11-12 | 38.49 | 37.77 | ↓$0.72 (-1.87%) | 37.60 | 38.77 | 0.93M |
| 2024-11-11 | 39.44 | 38.88 | ↓$0.56 (-1.42%) | 38.82 | 40.06 | 791.25K |
| 2024-11-08 | 38.56 | 39.19 | ↑$0.63 (1.63%) | 38.50 | 39.58 | 0.99M |
| 2024-11-07 | 39.50 | 38.46 | ↓$1.04 (-2.63%) | 38.16 | 39.80 | 0.96M |
| 2024-11-06 | 39.95 | 39.04 | ↓$0.91 (-2.28%) | 37.18 | 39.96 | 1.67M |
| 2024-11-05 | 38.01 | 38.80 | ↑$0.79 (2.08%) | 37.58 | 39.20 | 1.27M |
| 2024-11-04 | 38.64 | 38.44 | ↓$0.20 (-0.52%) | 38.27 | 38.89 | 1.14M |
| 2024-11-01 | 38.60 | 38.76 | ↑$0.16 (0.41%) | 38.19 | 39.02 | 739.58K |
| 2024-10-31 | 39.13 | 38.39 | ↓$0.74 (-1.89%) | 38.26 | 39.13 | 0.91M |
| 2024-10-30 | 39.37 | 39.26 | ↓$0.11 (-0.28%) | 38.95 | 40.12 | 729.79K |
| 2024-10-29 | 40.31 | 39.71 | ↓$0.60 (-1.49%) | 39.34 | 40.58 | 1.15M |
| 2024-10-28 | 39.31 | 40.36 | ↑$1.05 (2.67%) | 39.21 | 40.41 | 0.97M |
| 2024-10-25 | 38.99 | 39.19 | ↑$0.20 (0.51%) | 38.87 | 39.72 | 1.03M |
| 2024-10-24 | 38.50 | 38.77 | ↑$0.27 (0.70%) | 38.40 | 38.95 | 858.27K |
| 2024-10-23 | 38.83 | 38.42 | ↓$0.41 (-1.06%) | 38.32 | 38.90 | 1.02M |
| 2024-10-22 | 38.90 | 38.68 | ↓$0.22 (-0.57%) | 38.53 | 39.01 | 776.26K |
| 2024-10-21 | 39.39 | 39.00 | ↓$0.39 (-0.99%) | 38.36 | 39.55 | 1.47M |
| 2024-10-18 | 38.62 | 39.68 | ↑$1.06 (2.74%) | 38.62 | 39.72 | 1.30M |
| 2024-10-17 | 39.07 | 38.49 | ↓$0.58 (-1.48%) | 38.47 | 39.29 | 1.82M |
| 2024-10-16 | 37.83 | 39.16 | ↑$1.33 (3.52%) | 37.65 | 39.35 | 1.89M |
| 2024-10-15 | 38.69 | 37.84 | ↓$0.85 (-2.20%) | 37.83 | 38.96 | 1.04M |
| 2024-10-14 | 38.36 | 38.63 | ↑$0.27 (0.70%) | 38.28 | 38.74 | 825.21K |
| 2024-10-11 | 38.08 | 38.44 | ↑$0.36 (0.95%) | 37.63 | 38.98 | 1.25M |
| 2024-10-10 | 37.59 | 37.95 | ↑$0.36 (0.96%) | 37.00 | 38.06 | 1.22M |
Create an account or log in to view more rows.
$IONS overvalued
$IONS Looking for this cup to breakout.
$IONS gimme gimme
$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