Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Ionis Pharmaceuticals (NQ: IONS )

38.39 -0.87 (-2.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 26.28 26.35 25.59 25.98 1,569,921 -0.11(-0.42%)
Oct 28, 2016 26.00 26.81 25.19 26.09 1,806,593 +0.40(+1.56%)
Oct 27, 2016 27.36 27.90 25.63 25.69 2,314,120 -1.53(-5.62%)
Oct 26, 2016 27.26 28.30 27.06 27.22 1,365,315 +0.06(+0.22%)
Oct 25, 2016 27.72 27.98 26.62 27.16 1,526,257 -0.49(-1.77%)
Oct 24, 2016 28.22 28.40 27.52 27.65 1,082,719 -0.42(-1.50%)
Oct 21, 2016 28.32 28.50 27.85 28.07 921,532 -0.52(-1.82%)
Oct 20, 2016 27.77 28.99 27.72 28.59 1,176,691 +0.77(+2.77%)
Oct 19, 2016 28.63 28.73 27.77 27.82 1,061,172 -0.80(-2.80%)
Oct 18, 2016 29.25 29.79 28.52 28.62 1,155,535 -0.25(-0.87%)
Oct 17, 2016 29.27 29.41 28.39 28.87 1,254,823 -0.13(-0.45%)
Oct 14, 2016 30.26 30.48 28.69 29.00 2,126,109 -1.10(-3.65%)
Oct 13, 2016 30.29 30.82 29.47 30.10 1,897,720 -0.55(-1.79%)
Oct 12, 2016 32.33 32.66 30.51 30.65 1,526,831 -1.68(-5.20%)
Oct 11, 2016 33.99 34.40 32.01 32.33 1,456,657 -1.99(-5.80%)
Oct 10, 2016 34.81 34.94 33.95 34.32 1,115,647 +0.06(+0.18%)
Oct 07, 2016 34.51 35.05 33.30 34.26 1,836,847 +0.00(+0.00%)
Oct 06, 2016 36.30 36.30 33.12 34.26 3,270,312 -2.12(-5.83%)
Oct 05, 2016 35.66 36.65 35.52 36.38 1,366,664 +0.72(+2.02%)
Oct 04, 2016 36.21 36.53 35.37 35.66 937,420 -0.37(-1.03%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.