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 (%)
May 31, 2018 46.96 47.13 45.68 46.65 1,255,911 -0.40(-0.85%)
May 30, 2018 46.22 47.13 45.88 47.05 674,185 +0.97(+2.11%)
May 29, 2018 44.54 46.69 43.52 46.08 1,093,130 +1.23(+2.74%)
May 25, 2018 44.85 44.85 44.85 0 -0.38(-0.84%)
May 24, 2018 44.09 45.74 43.75 45.23 709,815 +1.14(+2.59%)
May 23, 2018 43.08 44.55 42.74 44.09 536,543 +0.29(+0.66%)
May 22, 2018 43.33 44.28 43.08 43.80 596,857 +0.57(+1.32%)
May 21, 2018 45.00 45.29 42.95 43.23 777,903 -1.41(-3.16%)
May 18, 2018 43.76 44.71 43.51 44.64 1,117,939 +0.81(+1.85%)
May 17, 2018 43.73 44.12 43.15 43.83 1,079,782 +0.12(+0.27%)
May 16, 2018 44.51 44.87 43.40 43.71 1,184,520 -0.68(-1.53%)
May 15, 2018 45.83 46.13 44.26 44.39 1,141,804 -1.99(-4.29%)
May 14, 2018 46.00 47.45 45.54 46.38 1,496,295 +0.43(+0.94%)
May 11, 2018 43.03 46.00 43.00 45.95 1,619,382 +3.15(+7.36%)
May 09, 2018 42.80 42.80 42.80 722 +2.27(+5.61%)
May 08, 2018 39.77 41.54 39.07 40.52 5,628,517 -3.80(-8.58%)
May 07, 2018 44.14 44.79 43.60 44.33 1,461,187 +0.32(+0.73%)
May 04, 2018 41.83 44.67 41.25 44.01 2,031,660 +2.74(+6.64%)
May 03, 2018 42.65 42.91 41.06 41.27 1,266,370 -1.47(-3.44%)
May 02, 2018 42.47 43.67 42.47 42.74 1,439,323 +0.11(+0.26%)
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.