We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Ionis Pharmaceuticals Inc | NASDAQ:IONS | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.27 | -0.71% | 37.99 | 37.90 | 38.38 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 38.6799 | 37.54 | 38.31 | 1,071,238 | 22:04:26 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 10 Dec 2024 | 38.26 | -0.32 | -0.83% | 37.93 | 39.08 | 1,042,143 |
| 09 Dec 2024 | 38.58 | 0.47 | 1.23% | 38.52 | 40.10 | 1,868,279 |
| 06 Dec 2024 | 38.11 | 1.36 | 3.70% | 36.769 | 39.17 | 1,817,049 |
| 05 Dec 2024 | 36.75 | -0.40 | -1.08% | 35.85 | 37.69 | 1,488,104 |
| 04 Dec 2024 | 37.15 | 1.34 | 3.74% | 35.44 | 37.20 | 1,381,652 |
| 03 Dec 2024 | 35.81 | -0.29 | -0.80% | 35.20 | 36.07 | 1,341,877 |
| 02 Dec 2024 | 36.10 | 0.37 | 1.04% | 35.55 | 36.39 | 1,458,998 |
| 29 Nov 2024 | 35.73 | -0.17 | -0.47% | 35.66 | 36.35 | 622,388 |
| 27 Nov 2024 | 35.90 | 0.53 | 1.50% | 35.00 | 36.41 | 977,187 |
| 26 Nov 2024 | 35.37 | -0.09 | -0.25% | 35.03 | 36.005 | 1,340,933 |
| 25 Nov 2024 | 35.46 | 1.45 | 4.26% | 34.57 | 36.38 | 2,075,723 |
| 22 Nov 2024 | 34.01 | 0.07 | 0.21% | 33.92 | 34.76 | 2,422,648 |
| 21 Nov 2024 | 33.94 | -1.46 | -4.12% | 33.63 | 35.65 | 1,954,499 |
| 20 Nov 2024 | 35.40 | 1.65 | 4.89% | 33.53 | 35.60 | 2,223,069 |
| 19 Nov 2024 | 33.75 | 0.02 | 0.06% | 33.33 | 34.42 | 1,526,460 |
| 18 Nov 2024 | 33.73 | -0.61 | -1.78% | 33.63 | 34.79 | 1,739,814 |
| 15 Nov 2024 | 34.34 | -2.89 | -7.76% | 34.24 | 37.29 | 1,801,657 |
| 14 Nov 2024 | 37.23 | -0.55 | -1.46% | 36.78 | 37.78 | 1,921,175 |
| 13 Nov 2024 | 37.78 | 0.01 | 0.03% | 37.51 | 38.42 | 914,175 |
| 12 Nov 2024 | 37.77 | -1.11 | -2.85% | 37.60 | 38.77 | 937,003 |
| 11 Nov 2024 | 38.88 | -0.31 | -0.79% | 38.81 | 40.065 | 825,707 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 35.71 | 40.10 | 35.50 | 37.80 | 1,507,822 | 2.28 | 6.38% |
| 1 Month | 37.84 | 40.10 | 33.41 | 35.82 | 1,566,183 | 0.15 | 0.40% |
| 3 Months | 41.50 | 43.50 | 33.41 | 38.23 | 1,446,294 | -3.51 | -8.46% |
| 6 Months | 39.64 | 52.34 | 33.41 | 42.47 | 1,497,788 | -1.65 | -4.16% |
| 1 Year | 48.72 | 54.4446 | 33.41 | 43.63 | 1,319,386 | -10.73 | -22.02% |
| 3 Years | 29.26 | 54.4446 | 28.25 | 41.11 | 1,148,665 | 8.73 | 29.84% |
| 5 Years | 62.67 | 66.22 | 25.04 | 43.34 | 1,124,364 | -24.68 | -39.38% |
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
