Ionis Pharmaceuticals, Inc. (IONS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

41.97

-1.12

(-2.60%)

Al cierre: 04:00PM EDT

41.97

0.00

(0.00%)

Fuera de horario:

04:22PM EDT

Periodo de tiempo:

03 may 2023 - 03 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 may 2024	43.54	43.76	41.93	41.97	41.97	1,212,393
02 may 2024	43.15	43.62	42.62	43.09	43.09	666,300
01 may 2024	41.29	43.60	41.05	43.01	43.01	1,066,600
30 abr 2024	41.78	42.06	41.23	41.26	41.26	843,300
29 abr 2024	41.73	42.37	41.63	41.99	41.99	709,900
26 abr 2024	41.75	42.28	41.36	41.59	41.59	556,100
25 abr 2024	42.54	42.73	41.58	41.84	41.84	1,142,800
24 abr 2024	41.97	42.72	41.59	42.45	42.45	731,400
23 abr 2024	41.28	42.25	40.90	41.84	41.84	631,200
22 abr 2024	40.84	41.83	40.58	41.07	41.07	705,200
19 abr 2024	40.88	41.16	40.39	40.68	40.68	846,000
18 abr 2024	41.00	41.53	40.77	40.81	40.81	990,600
17 abr 2024	41.37	41.60	40.76	40.91	40.91	1,176,200
16 abr 2024	41.55	42.01	41.42	41.54	41.54	1,101,500
15 abr 2024	41.73	42.05	41.26	41.55	41.55	789,500
12 abr 2024	42.35	42.55	41.47	41.74	41.74	829,900
11 abr 2024	43.10	43.30	42.05	42.50	42.50	869,800
10 abr 2024	43.29	43.38	42.48	42.94	42.94	825,900
09 abr 2024	42.69	43.04	42.50	42.83	42.83	847,500
08 abr 2024	43.44	43.44	42.21	42.24	42.24	868,900
05 abr 2024	42.63	43.38	42.21	43.22	43.22	597,000
04 abr 2024	43.96	44.07	42.81	42.83	42.83	1,103,700
03 abr 2024	42.73	43.83	42.68	43.78	43.78	1,457,100
02 abr 2024	43.51	43.81	42.64	43.00	43.00	907,000
01 abr 2024	43.31	44.08	42.88	43.94	43.94	699,400
28 mar 2024	44.95	44.95	43.32	43.35	43.35	1,999,000
27 mar 2024	44.56	44.85	43.83	44.66	44.66	886,200
26 mar 2024	44.35	44.75	43.59	44.11	44.11	935,600
25 mar 2024	42.66	43.99	42.66	43.91	43.91	875,100
22 mar 2024	42.56	42.93	42.33	42.72	42.72	752,500
21 mar 2024	43.00	43.97	42.64	42.75	42.75	691,500
20 mar 2024	42.00	42.80	41.60	42.78	42.78	542,100
19 mar 2024	41.89	42.68	41.89	42.16	42.16	1,011,500
18 mar 2024	42.58	42.78	41.97	42.03	42.03	968,300
15 mar 2024	42.03	42.62	41.86	42.55	42.55	1,248,300
14 mar 2024	42.99	43.12	41.68	42.18	42.18	1,324,800
13 mar 2024	43.47	43.95	42.79	43.16	43.16	1,110,600
12 mar 2024	43.28	43.39	42.86	43.17	43.17	798,900
11 mar 2024	43.97	44.64	43.16	43.26	43.26	974,800
08 mar 2024	45.24	45.43	43.91	43.99	43.99	1,060,000
07 mar 2024	44.60	45.00	43.76	44.67	44.67	995,600
06 mar 2024	44.21	44.80	43.87	44.29	44.29	977,700
05 mar 2024	44.78	45.15	44.02	44.19	44.19	814,300
04 mar 2024	45.47	45.51	44.44	44.87	44.87	1,224,500
01 mar 2024	45.16	46.10	44.91	45.46	45.46	1,495,600
29 feb 2024	46.92	47.08	45.16	45.21	45.21	1,231,000
28 feb 2024	47.13	47.66	46.48	46.54	46.54	1,141,800
27 feb 2024	46.36	47.63	46.06	47.41	47.41	1,921,700
26 feb 2024	45.43	46.40	45.14	46.10	46.10	1,420,200
23 feb 2024	44.09	45.39	44.02	45.36	45.36	1,703,800
22 feb 2024	43.54	44.53	43.25	43.98	43.98	1,350,800
21 feb 2024	45.92	46.23	43.20	43.53	43.53	2,095,200
20 feb 2024	44.40	45.18	43.92	44.35	44.35	1,999,600
16 feb 2024	45.02	45.78	44.40	44.43	44.43	2,106,100
15 feb 2024	48.32	49.85	44.96	45.28	45.28	2,914,000
14 feb 2024	48.87	49.32	48.41	49.07	49.07	758,300
13 feb 2024	49.30	49.55	48.41	48.61	48.61	1,067,000
12 feb 2024	50.94	51.87	50.26	50.38	50.38	951,300
09 feb 2024	50.02	51.98	49.86	51.40	51.40	787,900
08 feb 2024	49.64	50.32	49.60	49.98	49.98	672,600
07 feb 2024	49.13	49.61	48.66	49.54	49.54	610,800
06 feb 2024	49.25	49.68	48.78	49.12	49.12	1,220,600
05 feb 2024	49.43	49.66	48.65	49.43	49.43	897,700
02 feb 2024	50.31	50.59	49.20	49.75	49.75	901,300
01 feb 2024	51.71	51.71	50.70	50.97	50.97	611,200
31 ene 2024	51.96	52.49	51.29	51.39	51.39	981,600
30 ene 2024	51.72	51.98	50.91	51.90	51.90	962,700
29 ene 2024	51.47	52.18	50.71	52.01	52.01	720,600
26 ene 2024	51.80	51.94	51.21	51.49	51.49	964,300
25 ene 2024	50.79	51.98	50.75	51.58	51.58	992,500
24 ene 2024	51.83	51.83	50.09	50.60	50.60	1,042,200
23 ene 2024	51.31	51.81	50.02	51.81	51.81	1,000,000
22 ene 2024	51.26	51.83	50.69	51.01	51.01	1,441,700
19 ene 2024	50.30	51.26	49.87	50.98	50.98	3,070,900
18 ene 2024	51.30	51.40	50.07	50.65	50.65	1,220,000
17 ene 2024	50.50	51.31	50.06	51.29	51.29	1,852,000
16 ene 2024	52.44	53.17	50.62	51.03	51.03	1,593,000
12 ene 2024	53.68	54.44	53.09	53.54	53.54	860,400
11 ene 2024	51.86	53.64	51.21	53.55	53.55	1,197,700
10 ene 2024	52.83	53.43	52.09	52.21	52.21	781,200
09 ene 2024	52.27	52.95	51.59	52.88	52.88	1,007,600
08 ene 2024	50.55	52.37	49.82	52.32	52.32	1,037,800
05 ene 2024	50.90	50.90	50.05	50.70	50.70	1,015,500
04 ene 2024	51.58	52.25	50.64	51.48	51.48	1,269,900
03 ene 2024	52.49	52.78	51.55	51.59	51.59	1,646,200
02 ene 2024	51.41	54.18	51.41	52.87	52.87	2,098,200
29 dic 2023	50.13	50.63	49.64	50.59	50.59	1,104,400
28 dic 2023	50.25	50.51	49.71	50.50	50.50	1,134,700
27 dic 2023	51.31	51.43	49.95	50.16	50.16	944,000
26 dic 2023	51.63	52.27	51.17	51.30	51.30	779,000
22 dic 2023	49.81	51.74	49.55	51.19	51.19	1,544,700
21 dic 2023	48.83	49.88	48.80	49.11	49.11	837,400
20 dic 2023	50.17	50.43	48.26	48.33	48.33	1,308,900
19 dic 2023	50.90	51.00	49.58	50.31	50.31	1,287,300
18 dic 2023	49.29	50.88	49.20	50.71	50.71	985,500
15 dic 2023	50.12	51.13	49.27	49.70	49.70	1,954,000
14 dic 2023	49.51	50.93	48.35	49.82	49.82	1,576,600
13 dic 2023	49.35	49.95	48.49	49.13	49.13	1,649,300
12 dic 2023	49.36	49.48	48.43	49.46	49.46	970,900
11 dic 2023	48.72	49.20	47.93	49.18	49.18	772,300
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,127.79+63.59(+1.26%)

Dow Jones38,675.68+450.02(+1.18%)

Nasdaq16,156.33+315.37(+1.99%)

Russell 20002,035.72+19.61(+0.97%)

Petróleo77.99-0.96(-1.22%)

Oro2,310.10+0.50(+0.02%)

Ionis Pharmaceuticals, Inc. (IONS)

S&P 500
5,127.79
+63.59(+1.26%)

Dow Jones
38,675.68
+450.02(+1.18%)

Nasdaq
16,156.33
+315.37(+1.99%)

Russell 2000
2,035.72
+19.61(+0.97%)

Petróleo
77.99
-0.96(-1.22%)

Oro
2,310.10
+0.50(+0.02%)