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 (%)
Feb 28, 2018 51.53 53.78 50.35 52.82 1,426,826 +1.35(+2.62%)
Feb 27, 2018 49.97 53.81 48.51 51.47 1,592,973 +0.10(+0.19%)
Feb 26, 2018 51.18 51.59 50.39 51.37 537,835 +0.34(+0.67%)
Feb 23, 2018 50.22 51.05 49.41 51.03 547,991 +1.15(+2.31%)
Feb 22, 2018 49.84 49.88 789,210 +0.02(+0.04%)
Feb 21, 2018 50.10 51.59 49.45 49.86 611,948 -0.13(-0.26%)
Feb 20, 2018 49.51 50.88 49.24 49.99 628,743 -0.06(-0.12%)
Feb 16, 2018 50.05 50.05 50.05 0 +0.27(+0.54%)
Feb 15, 2018 48.82 49.87 48.50 49.78 710,016 +1.44(+2.98%)
Feb 14, 2018 47.26 48.85 47.26 48.34 551,862 +0.75(+1.58%)
Feb 13, 2018 46.07 47.77 45.34 47.59 1,047,585 +1.06(+2.28%)
Feb 12, 2018 47.44 48.10 46.38 46.53 1,296,379 -0.22(-0.47%)
Feb 09, 2018 48.25 48.74 44.41 46.75 1,895,169 -0.72(-1.52%)
Feb 08, 2018 50.38 50.82 47.39 47.47 935,208 -2.79(-5.55%)
Feb 07, 2018 50.63 51.09 50.24 50.26 734,938 -0.66(-1.30%)
Feb 06, 2018 47.01 51.15 47.00 50.92 1,115,957 +1.46(+2.95%)
Feb 05, 2018 50.64 51.58 49.00 49.46 1,125,656 -1.65(-3.23%)
Feb 02, 2018 52.15 52.69 50.95 51.11 722,184 -1.58(-3.00%)
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.