Dividends Calendar   Earnings Calendar
IONS

IONS  |  Ionis Pharmaceuticals

Healthcare sector
Ionis Pharmaceuticals

Historical Data

Date Price Open High Low Vol Change
Jul 28 39.79 38.71
39.81
38.58
1.4M 3.35%
Jul 27 38.5 39.11
39.16
38.26
1.1M -1.23%
Jul 26 38.98 39.76
39.8
38.88
867K -2.18%
Jul 25 39.85 39.24
40.38
39.08
1.7M 1.55%
Jul 24 39.24 40.62
40.72
39.18
977K -3.47%
Jul 21 40.65 41.19
41.34
40.64
2.1M -0.76%
Jul 20 40.96 42.01
42.03
40.78
1.2M -2.55%
Jul 19 42.03 42
42.48
41.46
1.1M -0.12%
Jul 18 42.08 42.19
42.72
41.96
1.0M -0.28%
Jul 17 42.2 42.77
43.88
42.13
1.6M -0.66%
Jul 14 42.48 42.82
43
42.24
641K -0.42%
Jul 13 42.66 42.53
43.44
42.1
1.2M 0.33%
Jul 12 42.52 42.09
42.77
41.5
1.2M 1%
Jul 11 42.1 41.74
42.15
41.43
563K 0.77%
Jul 10 41.78 41.81
42.37
41.44
1.1M 0%
Jul 7 41.78 41.73
42.59
41.68
871K 0.05%
Jul 6 41.76 42.12
42.12
41.61
902K -1.02%
Jul 5 42.19 41.11
42.21
41.02
618K 2.70%
Jul 3 41.08 41.14
41.61
41
420K 0.12%
Jun 30 41.03 41.47
41.6
40.83
770K -0.19%
Jun 29 41.11 40.85
41.72
40.64
1.3M 0.64%
Jun 28 40.85 39.23
40.87
38.95
1.4M 3.79%
Jun 27 39.36 39.13
39.64
38.88
851K 0.66%
Jun 26 39.1 39.66
39.72
39.01
910K -1.36%
Jun 23 39.64 40.98
40.98
39.58
1.4M -3.79%
Jun 22 41.2 41.26
42.19
40.94
1.3M -0.17%
Jun 21 41.27 40.99
41.43
40.49
1.4M 0.49%
Jun 20 41.07 40.88
41.86
40.56
1.4M 0.12%
Jun 16 41.02 41.91
41.99
40.96
1.2M -1.61%
Jun 15 41.69 40.81
41.78
40.47
1.3M 2.13%
Jun 14 40.82 41.96
42.01
40.62
1.2M -2.55%
Jun 13 41.89 41.7
42.22
41.47
1.3M 0.62%
Jun 12 41.63 40.73
41.67
40.48
962K 2.41%
Jun 9 40.65 41.73
41.82
40.49
1.5M -2.4%
Jun 8 41.65 40.5
41.89
40.17
6.5M 2.71%
Jun 7 40.55 40.49
41.59
40.22
5.6M -6.42%
Jun 6 43.33 42.43
43.39
42.31
832K 2.53%
Jun 5 42.26 41.41
42.39
41.28
847K 1.22%
Jun 2 41.75 43.26
43.4
41.17
959K -2.77%
Jun 1 42.94 41.32
43.06
40.86
1.5M 4.99%
May 31 40.9 40.59
41.25
40.15
1.2M 0.86%
May 30 40.55 40.64
41.66
40.06
1.3M -0.47%
May 26 40.74 39.2
40.86
38.84
1.1M 4.01%
May 25 39.17 41
41.62
38.98
1.7M -5.11%
May 24 41.28 42.2
42.54
41.2
1.5M -2.37%
May 23 42.28 40.93
43.55
40.93
2.1M 3.86%
May 22 40.71 39.17
40.83
39.1
1.6M 3.88%
May 19 39.19 36.83
39.35
36.37
1.9M 6.99%
May 18 36.63 36.26
36.73
35.92
1.2M 0.91%
May 17 36.3 36.06
36.31
35.44
1.1M 0.86%
May 16 35.99 35.84
36.06
34.99
991K -0.69%
May 15 36.24 35.5
36.4
35.5
797K 2.06%
May 12 35.51 35.74
35.76
35.36
575K -0.22%
May 11 35.59 35.89
35.9
35.05
657K -0.67%
May 10 35.83 36.06
36.8
35.3
844K 0.36%
May 9 35.7 34.92
36.2
34.79
906K 1.48%
May 8 35.18 36.09
36.26
35.12
881K -2.82%
May 5 36.2 36.18
36.58
35.88
810K 0.61%
May 4 35.98 35.02
36.18
34.32
985K 3.60%
May 3 34.73 36.2
36.52
34.48
1.4M 0%


Jump to (Finance sites)

Google    
         

Their Official Profiles 

Wikipedia Twitter LinkedIn

Peers / Similar stocks 

xlv 

Other stocks 

csco  c  pep  aap  ash  cmc  jbl  rost  amg  xray  keys  dxc 

Support this project

If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)

Social Media 




Recommended Books

Investing For Dummies
Buy on Amazon

In the world of investing, slow and steady wins the race. With this mantra in mind, trusted author and finance guru Eric Tyson is back with the latest edition of the #1 bestselling book, Investing For Dummies, to help you achieve your investment goals.