Ionis Pharmaceuticals Inc (IONS) Historical Stock Data
35.63 ↑0.04 (0.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IONS is down -0.40% a day on average. There have been 10 days where Ionis Pharmaceuticals Inc closed green and 20 days where IONS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 35.86 | 35.63 | ↓$0.23 (-0.64%) | 35.05 | 36.39 | 3.59M |
| 2024-12-19 | 36.35 | 35.59 | ↓$0.76 (-2.09%) | 35.43 | 36.91 | 1.71M |
| 2024-12-18 | 37.68 | 36.25 | ↓$1.43 (-3.80%) | 35.80 | 37.89 | 1.38M |
| 2024-12-17 | 38.00 | 37.68 | ↓$0.32 (-0.84%) | 37.25 | 38.32 | 1.33M |
| 2024-12-16 | 36.67 | 38.10 | ↑$1.43 (3.90%) | 36.39 | 38.90 | 2.24M |
| 2024-12-13 | 37.00 | 36.61 | ↓$0.39 (-1.05%) | 36.52 | 37.36 | 1.07M |
| 2024-12-12 | 38.00 | 37.01 | ↓$0.99 (-2.61%) | 36.84 | 38.17 | 1.30M |
| 2024-12-11 | 38.46 | 37.99 | ↓$0.47 (-1.22%) | 37.54 | 38.68 | 1.02M |
| 2024-12-10 | 38.59 | 38.26 | ↓$0.33 (-0.86%) | 37.93 | 39.08 | 0.99M |
| 2024-12-09 | 38.82 | 38.58 | ↓$0.24 (-0.62%) | 38.52 | 40.10 | 1.73M |
| 2024-12-06 | 37.00 | 38.11 | ↑$1.11 (3.00%) | 36.77 | 39.12 | 1.82M |
| 2024-12-05 | 37.10 | 36.75 | ↓$0.35 (-0.94%) | 35.85 | 37.69 | 1.49M |
| 2024-12-04 | 35.71 | 37.15 | ↑$1.44 (4.03%) | 35.44 | 37.20 | 1.36M |
| 2024-12-03 | 35.75 | 35.81 | ↑$0.06 (0.17%) | 35.20 | 36.07 | 1.29M |
| 2024-12-02 | 35.98 | 36.10 | ↑$0.12 (0.33%) | 35.55 | 36.39 | 1.41M |
| 2024-11-29 | 35.76 | 35.73 | ↓$0.03 (-0.08%) | 35.68 | 36.35 | 622.39K |
| 2024-11-27 | 35.40 | 35.90 | ↑$0.50 (1.41%) | 35.00 | 36.41 | 0.92M |
| 2024-11-26 | 35.49 | 35.37 | ↓$0.12 (-0.34%) | 35.03 | 36.01 | 1.15M |
| 2024-11-25 | 34.62 | 35.46 | ↑$0.84 (2.43%) | 34.55 | 36.36 | 1.61M |
| 2024-11-22 | 34.00 | 34.01 | ↑$0.01 (0.03%) | 33.98 | 34.76 | 2.30M |
| 2024-11-21 | 35.62 | 33.94 | ↓$1.68 (-4.72%) | 33.63 | 35.65 | 1.84M |
| 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 |
Create an account or log in to view more rows.
$IONS has just been halted from trading.
$IONS starting to gap up a little
$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!!!!!!!