IONS - IONIS PHARMACEUTICALS INC
IEX Last Trade
36.4
0.035 0.096%
Share volume: 50
Last Updated: Fri 27 Dec 2024 03:30:24 PM CET
Research and Development in Biotechnology (except Nanobiotechnology):
-1.15%
PREVIOUS CLOSE
CHG
CHG%
$36.36
0.03
0.10%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $35.92 | $35.92 | $36.75 | $36.75 | $35.65 | $35.65 | $36.53 | $36.53 | 502,728 | $502,687.00 |
| 12/23/2024 | $36.05 | $36.05 | $36.75 | $36.75 | $35.55 | $35.55 | $36.08 | $36.08 | 1,816,095 | $1,816,095.00 |
| 12/20/2024 | $35.86 | $35.86 | $36.40 | $36.40 | $35.05 | $35.05 | $35.63 | $35.63 | 4,063,354 | $4,060,853.00 |
| 12/19/2024 | $36.71 | $36.71 | $36.91 | $36.91 | $35.43 | $35.43 | $35.59 | $35.59 | 1,894,499 | $1,894,499.00 |
| 12/18/2024 | $37.62 | $37.62 | $37.89 | $37.89 | $35.80 | $35.80 | $36.25 | $36.25 | 1,653,880 | $1,653,880.00 |
| 12/17/2024 | $38.01 | $38.01 | $38.32 | $38.32 | $37.25 | $37.25 | $37.68 | $37.68 | 1,408,760 | $1,408,760.00 |
| 12/16/2024 | $36.67 | $36.67 | $38.90 | $38.90 | $36.39 | $36.39 | $38.10 | $38.10 | 3,063,553 | $3,063,553.00 |
| 12/13/2024 | $37.20 | $37.20 | $37.37 | $37.37 | $36.52 | $36.52 | $36.61 | $36.61 | 1,070,411 | $1,070,411.00 |