Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Ionis Pharmaceuticals (NQ: IONS )

37.57 +1.02 (+2.79%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	39.75	40.76	37.34	38.93	2,521,269	-0.80(-2.01%)
Jan 28, 2016	43.02	43.34	39.09	39.73	2,184,880	-2.76(-6.50%)
Jan 27, 2016	46.36	46.49	42.31	42.49	1,997,965	-3.90(-8.41%)
Jan 26, 2016	46.34	47.75	44.22	46.39	1,507,714	+0.20(+0.43%)
Jan 25, 2016	45.83	47.81	44.90	46.19	1,521,063	+0.72(+1.58%)
Jan 22, 2016	44.12	45.89	43.30	45.47	1,462,999	+2.33(+5.40%)
Jan 21, 2016	43.50	46.71	41.86	43.14	1,795,012	+0.31(+0.72%)
Jan 20, 2016	39.23	44.49	37.26	42.83	2,615,707	+2.20(+5.41%)
Jan 19, 2016	44.74	44.81	39.26	40.63	2,301,619	-3.25(-7.41%)
Jan 15, 2016	43.10	43.88	43.88	43.88	3,479,500	-4.03(-8.41%)
Jan 14, 2016	43.88	48.28	41.54	47.91	1,913,433	+4.13(+9.43%)
Jan 13, 2016	49.04	49.56	43.60	43.78	2,026,370	-4.79(-9.86%)
Jan 12, 2016	50.99	54.21	43.70	48.57	3,941,816	-1.62(-3.23%)
Jan 11, 2016	57.11	57.46	48.54	50.19	2,401,890	-6.69(-11.76%)
Jan 08, 2016	56.43	59.04	54.77	56.88	1,580,203	+1.45(+2.62%)
Jan 07, 2016	56.97	57.79	54.54	55.43	1,502,266	-3.29(-5.60%)
Jan 06, 2016	60.00	60.25	56.82	58.72	3,255,404	-2.22(-3.64%)
Jan 05, 2016	61.47	62.68	60.19	60.94	1,580,080	-0.74(-1.20%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Ionis Pharmaceuticals (NQ: IONS )

Historical Prices