We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Ionis Pharmaceuticals Inc | NASDAQ:IONS | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -1.12 | -2.60% | 41.97 | 40.34 | 44.31 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 43.76 | 41.93 | 43.54 | 1,375,102 | 22:30:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 03 May 2024 | 41.97 | -1.12 | -2.60% | 41.93 | 43.76 | 1,375,102 |
| 02 May 2024 | 43.09 | 0.08 | 0.19% | 42.62 | 43.62 | 666,268 |
| 01 May 2024 | 43.01 | 1.75 | 4.24% | 41.05 | 43.60 | 1,066,646 |
| 30 Apr 2024 | 41.26 | -0.73 | -1.74% | 41.23 | 42.06 | 843,391 |
| 29 Apr 2024 | 41.99 | 0.40 | 0.96% | 41.63 | 42.37 | 709,859 |
| 26 Apr 2024 | 41.59 | -0.25 | -0.60% | 41.36 | 42.275 | 556,043 |
| 25 Apr 2024 | 41.84 | -0.61 | -1.44% | 41.58 | 42.725 | 1,118,980 |
| 24 Apr 2024 | 42.45 | 0.61 | 1.46% | 41.59 | 42.72 | 731,441 |
| 23 Apr 2024 | 41.84 | 0.77 | 1.87% | 40.90 | 42.25 | 631,237 |
| 22 Apr 2024 | 41.07 | 0.39 | 0.96% | 40.575 | 41.83 | 705,230 |
| 19 Apr 2024 | 40.68 | -0.13 | -0.32% | 40.385 | 41.155 | 846,040 |
| 18 Apr 2024 | 40.81 | -0.10 | -0.24% | 40.77 | 41.53 | 990,649 |
| 17 Apr 2024 | 40.91 | -0.63 | -1.52% | 40.76 | 41.76 | 1,176,174 |
| 16 Apr 2024 | 41.54 | -0.01 | -0.02% | 41.47 | 42.01 | 1,071,196 |
| 15 Apr 2024 | 41.55 | -0.19 | -0.46% | 41.26 | 42.05 | 789,458 |
| 12 Apr 2024 | 41.74 | -0.76 | -1.79% | 41.47 | 42.55 | 829,857 |
| 11 Apr 2024 | 42.50 | -0.44 | -1.02% | 42.05 | 43.2983 | 869,590 |
| 10 Apr 2024 | 42.94 | 0.11 | 0.26% | 42.48 | 43.38 | 819,472 |
| 09 Apr 2024 | 42.83 | 0.59 | 1.40% | 42.50 | 43.04 | 847,000 |
| 08 Apr 2024 | 42.24 | -0.98 | -2.27% | 42.21 | 43.44 | 868,857 |
| 05 Apr 2024 | 43.22 | 0.39 | 0.91% | 42.45 | 43.38 | 585,997 |
| 04 Apr 2024 | 42.83 | -0.95 | -2.17% | 42.81 | 44.07 | 1,103,689 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 41.75 | 43.76 | 41.05 | 42.25 | 768,441 | 0.22 | 0.53% |
| 1 Month | 42.63 | 43.76 | 40.385 | 41.91 | 839,742 | -0.66 | -1.55% |
| 3 Months | 50.02 | 51.98 | 40.385 | 43.91 | 1,088,504 | -8.05 | -16.09% |
| 6 Months | 44.35 | 54.4446 | 40.385 | 47.31 | 1,116,301 | -2.38 | -5.37% |
| 1 Year | 36.20 | 54.4446 | 34.32 | 44.48 | 1,125,665 | 5.77 | 15.94% |
| 3 Years | 42.98 | 54.4446 | 25.04 | 39.59 | 1,113,014 | -1.01 | -2.35% |
| 5 Years | 73.22 | 73.87 | 25.04 | 46.06 | 1,082,406 | -31.25 | -42.68% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
