Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Ionis Pharmaceuticals (NQ: IONS )

43.35 -1.31 (-2.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 44.95 44.95 43.32 43.35 1,998,960 -1.31(-2.93%)
Mar 27, 2024 44.56 44.85 43.83 44.66 886,196 +0.55(+1.25%)
Mar 26, 2024 44.35 44.75 43.59 44.11 935,555 +0.20(+0.46%)
Mar 25, 2024 42.66 43.99 42.66 43.91 875,134 +1.19(+2.79%)
Mar 22, 2024 42.56 42.93 42.33 42.72 752,497 -0.03(-0.07%)
Mar 21, 2024 43.00 43.97 42.64 42.75 691,454 -0.03(-0.07%)
Mar 20, 2024 42.00 42.80 41.60 42.78 542,063 +0.62(+1.47%)
Mar 19, 2024 41.89 42.68 41.89 42.16 1,011,543 +0.13(+0.31%)
Mar 18, 2024 42.58 42.77 41.97 42.03 968,336 -0.52(-1.22%)
Mar 15, 2024 42.03 42.62 41.86 42.55 1,251,368 +0.37(+0.88%)
Mar 14, 2024 42.99 43.12 41.68 42.18 1,324,824 -0.98(-2.27%)
Mar 13, 2024 43.47 43.95 42.79 43.16 1,110,600 -0.01(-0.02%)
Mar 12, 2024 43.28 43.39 42.86 43.17 798,887 -0.09(-0.21%)
Mar 11, 2024 43.97 44.64 43.16 43.26 985,420 -0.73(-1.66%)
Mar 08, 2024 45.24 45.43 43.91 43.99 1,060,071 -0.68(-1.52%)
Mar 07, 2024 44.60 45.00 43.76 44.67 995,611 +0.38(+0.86%)
Mar 06, 2024 44.21 44.80 43.87 44.29 977,739 +0.10(+0.23%)
Mar 05, 2024 44.78 45.15 44.02 44.19 814,318 -0.68(-1.52%)
Mar 04, 2024 45.47 45.51 44.44 44.87 1,224,553 -0.59(-1.30%)
Mar 01, 2024 45.16 46.10 44.91 45.46 1,495,722 +0.25(+0.55%)
Feb 29, 2024 46.92 47.08 45.16 45.21 1,234,905 -1.33(-2.86%)
Feb 28, 2024 47.13 47.66 46.48 46.54 1,141,801 -0.87(-1.84%)
Feb 27, 2024 46.36 47.63 46.06 47.41 1,921,744 +1.31(+2.84%)
Feb 26, 2024 45.43 46.40 45.14 46.10 1,420,239 +0.74(+1.63%)
Feb 23, 2024 44.09 45.39 44.02 45.36 1,703,954 +1.38(+3.14%)
Feb 22, 2024 43.54 44.53 43.24 43.98 1,350,827 +0.45(+1.03%)
Feb 21, 2024 45.92 46.23 43.20 43.53 2,122,388 -0.82(-1.85%)
Feb 20, 2024 44.40 45.18 43.92 44.35 1,999,593 -0.08(-0.18%)
Feb 16, 2024 45.02 45.78 44.40 44.43 2,106,144 -0.85(-1.88%)
Feb 15, 2024 48.32 49.84 44.96 45.28 2,914,023 -3.79(-7.72%)
Feb 14, 2024 48.87 49.32 48.41 49.07 758,320 +0.46(+0.95%)
Feb 13, 2024 49.30 49.55 48.41 48.61 1,067,026 -1.77(-3.51%)
Feb 12, 2024 50.94 51.87 50.26 50.38 951,272 -1.02(-1.98%)
Feb 09, 2024 50.02 51.98 49.86 51.40 787,862 +1.42(+2.84%)
Feb 08, 2024 49.64 50.32 49.60 49.98 672,643 +0.44(+0.89%)
Feb 07, 2024 49.13 49.61 48.66 49.54 610,366 +0.42(+0.86%)
Feb 06, 2024 49.25 49.68 48.77 49.12 1,220,629 -0.31(-0.63%)
Feb 05, 2024 49.43 49.66 48.65 49.43 897,680 -0.32(-0.64%)
Feb 02, 2024 50.31 50.59 49.20 49.75 901,270 -1.22(-2.39%)
Feb 01, 2024 51.71 51.71 50.70 50.97 611,198 -0.42(-0.82%)
Jan 31, 2024 51.96 52.49 51.29 51.39 981,636 -0.51(-0.98%)
Jan 30, 2024 51.72 51.98 50.91 51.90 962,719 -0.11(-0.21%)
Jan 29, 2024 51.47 52.18 50.71 52.01 720,335 +0.52(+1.01%)
Jan 26, 2024 51.80 51.94 51.21 51.49 964,340 -0.09(-0.17%)
Jan 25, 2024 50.79 51.98 50.75 51.58 992,488 +0.98(+1.94%)
Jan 24, 2024 51.83 51.83 50.09 50.60 1,042,220 -1.21(-2.34%)
Jan 23, 2024 51.31 51.81 50.02 51.81 1,000,273 +0.80(+1.57%)
Jan 22, 2024 51.26 51.83 50.69 51.01 1,441,653 +0.03(+0.06%)
Jan 19, 2024 50.30 51.26 49.87 50.98 3,070,901 +0.33(+0.65%)
Jan 18, 2024 51.30 51.40 50.07 50.65 1,218,952 -0.64(-1.25%)
Jan 17, 2024 50.50 51.31 50.06 51.29 1,852,014 +0.26(+0.51%)
Jan 16, 2024 52.44 52.43 50.62 51.03 1,592,990 -2.51(-4.69%)
Jan 12, 2024 53.68 54.44 53.09 53.54 896,600 -0.01(-0.02%)
Jan 11, 2024 51.86 53.64 51.21 53.55 1,197,659 +1.34(+2.57%)
Jan 10, 2024 52.83 53.43 52.09 52.21 781,192 -0.67(-1.27%)
Jan 09, 2024 52.27 52.95 51.59 52.88 1,007,648 +0.56(+1.07%)
Jan 08, 2024 50.55 52.37 49.82 52.32 1,048,591 +1.62(+3.20%)
Jan 05, 2024 50.90 50.90 50.05 50.70 1,015,483 -0.78(-1.52%)
Jan 04, 2024 51.58 52.24 50.64 51.48 1,269,906 -0.11(-0.21%)
Jan 03, 2024 52.49 52.49 51.55 51.59 1,646,209 -1.28(-2.42%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.