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, 2024 39.13 39.13 38.26 38.39 910,036 -0.87(-2.22%)
Oct 30, 2024 39.37 40.12 38.95 39.26 748,661 -0.45(-1.13%)
Oct 29, 2024 40.31 40.58 39.34 39.71 1,182,675 -0.65(-1.61%)
Oct 28, 2024 39.31 40.41 39.21 40.36 1,000,016 +1.17(+2.99%)
Oct 25, 2024 38.99 39.72 38.87 39.19 1,036,060 +0.42(+1.08%)
Oct 24, 2024 38.50 38.95 38.40 38.77 859,788 +0.35(+0.91%)
Oct 23, 2024 38.83 38.90 38.32 38.42 1,054,467 -0.26(-0.67%)
Oct 22, 2024 38.90 39.08 38.53 38.68 881,357 -0.32(-0.82%)
Oct 21, 2024 39.41 39.55 38.36 39.00 1,643,327 -0.68(-1.71%)
Oct 18, 2024 38.56 39.72 38.56 39.68 1,343,149 +1.19(+3.09%)
Oct 17, 2024 39.07 39.29 38.47 38.49 1,891,364 -0.67(-1.71%)
Oct 16, 2024 37.83 39.35 37.65 39.16 2,114,587 +1.32(+3.49%)
Oct 15, 2024 38.69 38.95 37.83 37.84 1,060,307 -0.79(-2.05%)
Oct 14, 2024 38.37 38.74 38.28 38.63 949,524 +0.19(+0.49%)
Oct 11, 2024 38.08 38.98 37.63 38.44 1,264,921 +0.49(+1.29%)
Oct 10, 2024 37.59 38.06 37.00 37.95 1,238,279 -0.11(-0.29%)
Oct 09, 2024 38.12 38.52 37.61 38.06 1,402,786 +0.26(+0.69%)
Oct 08, 2024 37.83 38.06 37.33 37.80 1,454,832 -0.06(-0.16%)
Oct 07, 2024 37.74 38.06 37.57 37.86 1,579,297 -0.05(-0.13%)
Oct 04, 2024 37.79 38.02 37.12 37.91 1,301,337 +0.10(+0.26%)
Oct 03, 2024 39.03 39.33 37.79 37.81 2,300,986 -1.57(-3.99%)
Oct 02, 2024 38.90 39.92 38.46 39.38 1,575,751 +0.31(+0.79%)
Oct 01, 2024 40.00 40.01 39.00 39.07 1,688,624 -0.99(-2.47%)
Sep 30, 2024 40.76 40.88 39.48 40.06 1,895,421 -0.79(-1.93%)
Sep 27, 2024 41.25 41.65 40.84 40.85 2,338,028 -0.25(-0.61%)
Sep 26, 2024 41.16 41.36 40.69 41.10 1,678,524 +0.11(+0.27%)
Sep 25, 2024 41.12 41.41 40.73 40.99 996,817 -0.01(-0.02%)
Sep 24, 2024 41.58 41.85 40.68 41.00 2,565,658 -0.83(-1.98%)
Sep 23, 2024 42.72 42.83 41.54 41.83 1,582,246 -0.93(-2.17%)
Sep 20, 2024 42.70 43.11 42.37 42.76 2,566,874 +0.02(+0.05%)
Sep 19, 2024 42.88 43.50 42.38 42.74 1,655,515 +0.38(+0.90%)
Sep 18, 2024 41.51 43.00 41.19 42.36 1,485,014 +0.85(+2.05%)
Sep 17, 2024 40.91 41.89 40.66 41.51 1,474,751 +0.81(+1.99%)
Sep 16, 2024 42.07 42.35 40.50 40.70 2,048,533 -1.49(-3.53%)
Sep 13, 2024 41.02 42.86 41.02 42.19 2,262,748 +1.17(+2.85%)
Sep 12, 2024 42.35 42.65 40.76 41.02 4,600,164 -1.51(-3.55%)
Sep 11, 2024 42.45 42.68 41.86 42.53 2,517,199 +0.14(+0.33%)
Sep 10, 2024 44.49 44.60 42.12 42.39 11,699,721 -5.94(-12.29%)
Sep 09, 2024 46.51 49.08 46.50 48.33 1,863,113 +1.44(+3.07%)
Sep 06, 2024 48.15 48.56 46.26 46.89 1,334,949 -1.26(-2.62%)
Sep 05, 2024 47.69 48.35 47.35 48.15 845,333 +0.50(+1.05%)
Sep 04, 2024 46.90 47.77 46.61 47.65 1,351,946 +0.34(+0.72%)
Sep 03, 2024 47.50 48.41 46.43 47.31 1,518,586 -0.37(-0.78%)
Aug 30, 2024 50.00 50.43 47.33 47.68 2,131,450 -2.22(-4.45%)
Aug 29, 2024 49.40 50.37 49.03 49.90 1,307,580 +0.65(+1.32%)
Aug 28, 2024 48.04 49.49 47.86 49.25 940,036 +0.90(+1.86%)
Aug 27, 2024 46.81 48.41 46.39 48.35 923,887 +1.55(+3.31%)
Aug 26, 2024 47.16 47.19 46.60 46.80 711,168 -0.12(-0.26%)
Aug 23, 2024 48.00 48.00 46.78 46.92 773,512 -0.62(-1.30%)
Aug 22, 2024 48.16 48.39 47.35 47.54 630,779 -0.64(-1.33%)
Aug 21, 2024 47.41 48.50 47.41 48.18 720,928 +0.85(+1.80%)
Aug 20, 2024 47.59 47.84 47.24 47.33 624,429 -0.31(-0.65%)
Aug 19, 2024 46.51 47.66 46.22 47.64 877,005 +1.18(+2.54%)
Aug 16, 2024 46.50 46.99 46.22 46.46 543,218 -0.20(-0.44%)
Aug 15, 2024 47.37 47.58 46.51 46.66 515,123 -0.19(-0.39%)
Aug 14, 2024 47.01 47.15 46.51 46.85 1,633,963 -0.06(-0.13%)
Aug 13, 2024 47.12 47.82 46.52 46.91 791,116 -0.15(-0.32%)
Aug 12, 2024 46.57 47.60 46.39 47.06 528,299 +0.51(+1.10%)
Aug 09, 2024 47.50 47.58 46.35 46.55 782,704 -0.96(-2.02%)
Aug 08, 2024 47.49 47.62 46.59 47.51 915,034 +0.70(+1.50%)
Aug 07, 2024 47.80 47.98 46.39 46.81 694,207 -0.22(-0.47%)
Aug 06, 2024 46.85 47.58 46.36 47.03 2,657,408 +0.03(+0.06%)
Aug 05, 2024 47.13 48.55 46.24 47.00 1,280,762 -2.13(-4.34%)
Aug 02, 2024 49.44 49.99 48.46 49.13 1,352,517 -2.19(-4.27%)
Aug 01, 2024 49.88 51.62 48.87 51.32 1,502,995 +1.86(+3.76%)
Jul 31, 2024 49.79 50.90 49.38 49.46 1,081,902 -0.32(-0.64%)
Jul 30, 2024 50.33 50.71 49.31 49.78 1,133,987 -0.46(-0.92%)
Jul 29, 2024 51.54 51.54 49.86 50.24 976,567 -1.21(-2.35%)
Jul 26, 2024 52.18 52.34 51.04 51.45 766,355 -0.41(-0.79%)
Jul 25, 2024 50.92 52.31 50.37 51.86 1,834,545 +1.12(+2.21%)
Jul 24, 2024 50.68 51.00 50.08 50.74 1,664,818 +0.31(+0.61%)
Jul 23, 2024 50.76 51.25 49.34 50.43 1,385,120 -0.18(-0.36%)
Jul 22, 2024 49.00 51.72 49.00 50.61 1,791,670 +2.79(+5.83%)
Jul 19, 2024 47.50 49.13 47.19 47.82 1,090,260 +0.49(+1.04%)
Jul 18, 2024 48.06 48.82 46.58 47.33 1,133,686 -0.63(-1.31%)
Jul 17, 2024 49.41 49.66 47.72 47.96 1,222,495 -1.88(-3.77%)
Jul 16, 2024 49.36 50.71 48.62 49.84 1,962,970 +2.27(+4.77%)
Jul 15, 2024 47.87 48.10 46.76 47.57 888,773 -0.43(-0.90%)
Jul 12, 2024 47.33 48.24 46.84 48.00 1,597,704 +0.69(+1.46%)
Jul 11, 2024 48.50 49.48 47.20 47.31 1,830,163 -0.54(-1.13%)
Jul 10, 2024 47.27 48.14 46.82 47.85 886,869 +0.81(+1.72%)
Jul 09, 2024 47.06 47.26 46.59 47.04 1,027,937 -0.20(-0.42%)
Jul 08, 2024 46.37 47.35 45.42 47.24 1,072,157 +1.15(+2.50%)
Jul 05, 2024 45.54 46.34 45.35 46.09 624,741 +0.49(+1.07%)
Jul 03, 2024 44.87 45.85 44.34 45.60 1,069,934 +0.46(+1.02%)
Jul 02, 2024 47.03 47.43 44.81 45.14 1,720,305 -1.97(-4.18%)
Jul 01, 2024 47.78 48.61 46.14 47.11 2,448,592 -0.55(-1.15%)
Jun 28, 2024 47.23 47.72 47.00 47.66 2,626,198 +0.43(+0.91%)
Jun 27, 2024 47.81 47.86 47.00 47.23 2,004,456 -0.47(-0.99%)
Jun 26, 2024 46.77 47.85 46.53 47.70 2,531,238 +0.70(+1.49%)
Jun 25, 2024 44.70 47.84 44.36 47.00 2,670,162 +2.32(+5.19%)
Jun 24, 2024 43.75 44.81 41.74 44.68 4,717,084 +2.85(+6.81%)
Jun 21, 2024 41.01 42.13 40.83 41.83 1,710,423 +1.02(+2.50%)
Jun 20, 2024 40.41 41.00 40.15 40.81 835,632 +0.17(+0.42%)
Jun 18, 2024 40.86 41.31 40.41 40.64 950,524 -0.12(-0.29%)
Jun 17, 2024 40.35 40.96 40.13 40.76 795,265 +0.11(+0.27%)
Jun 14, 2024 41.18 41.31 40.43 40.65 1,392,008 -0.47(-1.14%)
Jun 13, 2024 41.27 41.48 40.74 41.12 861,497 -0.38(-0.92%)
Jun 12, 2024 40.31 41.80 39.97 41.50 1,280,318 +1.81(+4.56%)
Jun 11, 2024 39.64 40.23 39.26 39.69 857,905 -0.10(-0.25%)
Jun 10, 2024 38.95 39.83 38.09 39.79 897,616 +0.84(+2.16%)
Jun 07, 2024 39.59 39.63 38.77 38.95 665,333 -0.92(-2.31%)
Jun 06, 2024 39.84 40.35 39.46 39.87 536,365 +0.00(+0.00%)
Jun 05, 2024 40.06 40.51 39.58 39.87 870,510 -0.18(-0.45%)
Jun 04, 2024 38.63 40.09 38.34 40.05 966,743 +1.28(+3.30%)
Jun 03, 2024 38.17 39.48 37.92 38.77 1,150,115 +1.20(+3.19%)
May 31, 2024 36.55 38.07 35.95 37.57 1,396,671 +1.02(+2.79%)
May 30, 2024 36.50 36.98 36.25 36.55 891,459 +0.10(+0.27%)
May 29, 2024 37.25 37.47 36.26 36.45 1,103,662 -1.19(-3.16%)
May 28, 2024 37.59 37.80 37.25 37.64 575,456 +0.36(+0.97%)
May 24, 2024 38.11 38.39 37.19 37.28 676,253 -0.72(-1.89%)
May 23, 2024 37.04 38.36 36.98 38.00 1,319,898 +0.00(+0.00%)
May 22, 2024 37.35 38.07 36.84 38.00 1,231,161 +0.63(+1.69%)
May 21, 2024 38.72 39.36 37.09 37.37 1,984,236 -1.35(-3.49%)
May 20, 2024 37.30 38.80 37.06 38.72 1,272,820 +1.41(+3.78%)
May 17, 2024 37.55 37.66 36.56 37.31 1,363,052 -0.31(-0.82%)
May 16, 2024 39.00 39.22 36.75 37.62 3,313,938 -1.59(-4.06%)
May 15, 2024 38.78 39.78 38.59 39.21 1,256,373 +0.94(+2.46%)
May 14, 2024 38.89 39.40 38.26 38.27 983,112 -0.53(-1.37%)
May 13, 2024 39.23 39.34 38.57 38.80 1,045,266 -0.28(-0.72%)
May 10, 2024 39.62 39.78 38.80 39.08 895,065 -0.39(-0.99%)
May 09, 2024 40.16 40.18 39.31 39.47 1,300,599 -0.69(-1.72%)
May 08, 2024 40.57 40.82 40.06 40.16 1,527,136 -0.77(-1.88%)
May 07, 2024 40.96 42.22 40.76 40.93 1,211,831 -1.35(-3.19%)
May 06, 2024 41.87 42.49 41.66 42.28 928,265 +0.31(+0.74%)
May 03, 2024 43.54 43.76 41.93 41.97 1,375,102 -1.12(-2.60%)
May 02, 2024 43.15 43.62 42.62 43.09 666,268 +0.08(+0.19%)
May 01, 2024 41.29 43.60 41.05 43.01 1,066,646 +1.75(+4.24%)
Apr 30, 2024 41.78 42.06 41.23 41.26 843,391 -0.73(-1.74%)
Apr 29, 2024 41.73 42.37 41.63 41.99 709,859 +0.40(+0.96%)
Apr 26, 2024 41.75 42.27 41.36 41.59 556,093 -0.25(-0.60%)
Apr 25, 2024 42.54 42.73 41.58 41.84 1,142,810 -0.61(-1.44%)
Apr 24, 2024 41.97 42.72 41.59 42.45 731,441 +0.61(+1.46%)
Apr 23, 2024 41.28 42.25 40.90 41.84 631,237 +0.77(+1.87%)
Apr 22, 2024 40.84 41.83 40.58 41.07 705,230 +0.39(+0.96%)
Apr 19, 2024 40.88 41.16 40.38 40.68 846,040 -0.13(-0.32%)
Apr 18, 2024 41.00 41.53 40.77 40.81 990,649 -0.10(-0.24%)
Apr 17, 2024 41.37 41.60 40.76 40.91 1,176,174 -0.63(-1.52%)
Apr 16, 2024 41.55 42.01 41.42 41.54 1,101,462 -0.01(-0.02%)
Apr 15, 2024 41.73 42.05 41.26 41.55 789,558 -0.19(-0.46%)
Apr 12, 2024 42.35 42.55 41.47 41.74 829,857 -0.76(-1.79%)
Apr 11, 2024 43.10 43.30 42.05 42.50 869,590 -0.44(-1.02%)
Apr 10, 2024 43.29 43.38 42.48 42.94 825,859 +0.11(+0.26%)
Apr 09, 2024 42.69 43.04 42.50 42.83 847,529 +0.59(+1.40%)
Apr 08, 2024 43.44 43.44 42.21 42.24 868,857 -0.98(-2.27%)
Apr 05, 2024 42.63 43.38 42.21 43.22 596,959 +0.39(+0.91%)
Apr 04, 2024 43.96 44.07 42.81 42.83 1,103,689 -0.95(-2.17%)
Apr 03, 2024 42.73 43.83 42.68 43.78 1,457,126 +0.78(+1.81%)
Apr 02, 2024 43.51 43.81 42.64 43.00 906,989 -0.94(-2.14%)
Apr 01, 2024 43.31 44.08 42.88 43.94 699,356 +0.59(+1.36%)
Mar 28, 2024 44.95 44.95 43.32 43.35 1,998,960 -1.31(-2.93%)
Mar 27, 2024 44.56 44.85 43.83 44.66 886,196 +0.55(+1.25%)
Mar 26, 2024 44.35 44.75 43.59 44.11 935,555 +0.20(+0.46%)
Mar 25, 2024 42.66 43.99 42.66 43.91 875,134 +1.19(+2.79%)
Mar 22, 2024 42.56 42.93 42.33 42.72 752,497 -0.03(-0.07%)
Mar 21, 2024 43.00 43.97 42.64 42.75 691,454 -0.03(-0.07%)
Mar 20, 2024 42.00 42.80 41.60 42.78 542,063 +0.62(+1.47%)
Mar 19, 2024 41.89 42.68 41.89 42.16 1,011,543 +0.13(+0.31%)
Mar 18, 2024 42.58 42.77 41.97 42.03 968,336 -0.52(-1.22%)
Mar 15, 2024 42.03 42.62 41.86 42.55 1,251,368 +0.37(+0.88%)
Mar 14, 2024 42.99 43.12 41.68 42.18 1,324,824 -0.98(-2.27%)
Mar 13, 2024 43.47 43.95 42.79 43.16 1,110,600 -0.01(-0.02%)
Mar 12, 2024 43.28 43.39 42.86 43.17 798,887 -0.09(-0.21%)
Mar 11, 2024 43.97 44.64 43.16 43.26 985,420 -0.73(-1.66%)
Mar 08, 2024 45.24 45.43 43.91 43.99 1,060,071 -0.68(-1.52%)
Mar 07, 2024 44.60 45.00 43.76 44.67 995,611 +0.38(+0.86%)
Mar 06, 2024 44.21 44.80 43.87 44.29 977,739 +0.10(+0.23%)
Mar 05, 2024 44.78 45.15 44.02 44.19 814,318 -0.68(-1.52%)
Mar 04, 2024 45.47 45.51 44.44 44.87 1,224,553 -0.59(-1.30%)
Mar 01, 2024 45.16 46.10 44.91 45.46 1,495,722 +0.25(+0.55%)
Feb 29, 2024 46.92 47.08 45.16 45.21 1,234,905 -1.33(-2.86%)
Feb 28, 2024 47.13 47.66 46.48 46.54 1,141,801 -0.87(-1.84%)
Feb 27, 2024 46.36 47.63 46.06 47.41 1,921,744 +1.31(+2.84%)
Feb 26, 2024 45.43 46.40 45.14 46.10 1,420,239 +0.74(+1.63%)
Feb 23, 2024 44.09 45.39 44.02 45.36 1,703,954 +1.38(+3.14%)
Feb 22, 2024 43.54 44.53 43.24 43.98 1,350,827 +0.45(+1.03%)
Feb 21, 2024 45.92 46.23 43.20 43.53 2,122,388 -0.82(-1.85%)
Feb 20, 2024 44.40 45.18 43.92 44.35 1,999,593 -0.08(-0.18%)
Feb 16, 2024 45.02 45.78 44.40 44.43 2,106,144 -0.85(-1.88%)
Feb 15, 2024 48.32 49.84 44.96 45.28 2,914,023 -3.79(-7.72%)
Feb 14, 2024 48.87 49.32 48.41 49.07 758,320 +0.46(+0.95%)
Feb 13, 2024 49.30 49.55 48.41 48.61 1,067,026 -1.77(-3.51%)
Feb 12, 2024 50.94 51.87 50.26 50.38 951,272 -1.02(-1.98%)
Feb 09, 2024 50.02 51.98 49.86 51.40 787,862 +1.42(+2.84%)
Feb 08, 2024 49.64 50.32 49.60 49.98 672,643 +0.44(+0.89%)
Feb 07, 2024 49.13 49.61 48.66 49.54 610,366 +0.42(+0.86%)
Feb 06, 2024 49.25 49.68 48.77 49.12 1,220,629 -0.31(-0.63%)
Feb 05, 2024 49.43 49.66 48.65 49.43 897,680 -0.32(-0.64%)
Feb 02, 2024 50.31 50.59 49.20 49.75 901,270 -1.22(-2.39%)
Feb 01, 2024 51.71 51.71 50.70 50.97 611,198 -0.42(-0.82%)
Jan 31, 2024 51.96 52.49 51.29 51.39 981,636 -0.51(-0.98%)
Jan 30, 2024 51.72 51.98 50.91 51.90 962,719 -0.11(-0.21%)
Jan 29, 2024 51.47 52.18 50.71 52.01 720,335 +0.52(+1.01%)
Jan 26, 2024 51.80 51.94 51.21 51.49 964,340 -0.09(-0.17%)
Jan 25, 2024 50.79 51.98 50.75 51.58 992,488 +0.98(+1.94%)
Jan 24, 2024 51.83 51.83 50.09 50.60 1,042,220 -1.21(-2.34%)
Jan 23, 2024 51.31 51.81 50.02 51.81 1,000,273 +0.80(+1.57%)
Jan 22, 2024 51.26 51.83 50.69 51.01 1,441,653 +0.03(+0.06%)
Jan 19, 2024 50.30 51.26 49.87 50.98 3,070,901 +0.33(+0.65%)
Jan 18, 2024 51.30 51.40 50.07 50.65 1,218,952 -0.64(-1.25%)
Jan 17, 2024 50.50 51.31 50.06 51.29 1,852,014 +0.26(+0.51%)
Jan 16, 2024 52.44 52.43 50.62 51.03 1,592,990 -2.51(-4.69%)
Jan 12, 2024 53.68 54.44 53.09 53.54 896,600 -0.01(-0.02%)
Jan 11, 2024 51.86 53.64 51.21 53.55 1,197,659 +1.34(+2.57%)
Jan 10, 2024 52.83 53.43 52.09 52.21 781,192 -0.67(-1.27%)
Jan 09, 2024 52.27 52.95 51.59 52.88 1,007,648 +0.56(+1.07%)
Jan 08, 2024 50.55 52.37 49.82 52.32 1,048,591 +1.62(+3.20%)
Jan 05, 2024 50.90 50.90 50.05 50.70 1,015,483 -0.78(-1.52%)
Jan 04, 2024 51.58 52.24 50.64 51.48 1,269,906 -0.11(-0.21%)
Jan 03, 2024 52.49 52.49 51.55 51.59 1,646,209 -1.28(-2.42%)
Jan 02, 2024 51.41 54.18 51.41 52.87 2,097,687 +2.28(+4.51%)
Dec 29, 2023 50.13 50.63 49.63 50.59 1,104,389 +0.09(+0.18%)
Dec 28, 2023 50.25 50.51 49.71 50.50 1,134,699 +0.34(+0.68%)
Dec 27, 2023 51.31 51.43 49.95 50.16 943,956 -1.14(-2.22%)
Dec 26, 2023 51.63 52.27 51.17 51.30 779,030 +0.11(+0.21%)
Dec 22, 2023 49.81 51.74 49.55 51.19 1,545,546 +2.08(+4.24%)
Dec 21, 2023 48.83 49.88 48.80 49.11 833,525 +0.78(+1.61%)
Dec 20, 2023 50.17 50.43 48.26 48.33 1,322,922 -1.98(-3.94%)
Dec 19, 2023 50.90 51.00 49.58 50.31 1,287,336 -0.40(-0.79%)
Dec 18, 2023 49.29 50.88 49.20 50.71 985,461 +1.01(+2.03%)
Dec 15, 2023 50.12 51.13 49.27 49.70 1,957,977 -0.12(-0.24%)
Dec 14, 2023 49.51 50.93 48.35 49.82 1,576,601 +0.69(+1.40%)
Dec 13, 2023 49.35 49.95 48.49 49.13 1,642,921 -0.33(-0.67%)
Dec 12, 2023 49.36 49.48 48.42 49.46 970,920 +0.28(+0.57%)
Dec 11, 2023 48.72 49.20 47.93 49.18 772,340 +0.49(+1.01%)
Dec 08, 2023 49.33 49.46 48.51 48.69 742,018 -0.78(-1.58%)
Dec 07, 2023 50.12 50.12 49.33 49.47 715,887 -0.47(-0.94%)
Dec 06, 2023 50.09 50.47 49.72 49.94 1,191,268 -0.06(-0.12%)
Dec 05, 2023 51.09 51.09 49.76 50.00 1,567,320 -1.46(-2.84%)
Dec 04, 2023 51.41 51.59 50.60 51.46 1,080,510 -0.17(-0.33%)
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.