Italia markets close in 2 hours 6 minutes

Ionis Pharmaceuticals, Inc. (IONS)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
41,97-1,12 (-2,60%)
Alla chiusura: 04:00PM EDT
41,97 0,00 (0,00%)
Preborsa: 08:54AM EDT
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202443,5443,7641,9341,9741,971.375.102
02 mag 202443,1543,6242,6243,0943,09666.300
01 mag 202441,2943,6041,0543,0143,011.066.600
30 apr 202441,7842,0641,2341,2641,26843.300
29 apr 202441,7342,3741,6341,9941,99709.900
26 apr 202441,7542,2841,3641,5941,59556.100
25 apr 202442,5442,7341,5841,8441,841.142.800
24 apr 202441,9742,7241,5942,4542,45731.400
23 apr 202441,2842,2540,9041,8441,84631.200
22 apr 202440,8441,8340,5841,0741,07705.200
19 apr 202440,8841,1640,3940,6840,68846.000
18 apr 202441,0041,5340,7740,8140,81990.600
17 apr 202441,3741,6040,7640,9140,911.176.200
16 apr 202441,5542,0141,4241,5441,541.101.500
15 apr 202441,7342,0541,2641,5541,55789.500
12 apr 202442,3542,5541,4741,7441,74829.900
11 apr 202443,1043,3042,0542,5042,50869.800
10 apr 202443,2943,3842,4842,9442,94825.900
09 apr 202442,6943,0442,5042,8342,83847.500
08 apr 202443,4443,4442,2142,2442,24868.900
05 apr 202442,6343,3842,2143,2243,22597.000
04 apr 202443,9644,0742,8142,8342,831.103.700
03 apr 202442,7343,8342,6843,7843,781.457.100
02 apr 202443,5143,8142,6443,0043,00907.000
01 apr 202443,3144,0842,8843,9443,94699.400
28 mar 202444,9544,9543,3243,3543,351.999.000
27 mar 202444,5644,8543,8344,6644,66886.200
26 mar 202444,3544,7543,5944,1144,11935.600
25 mar 202442,6643,9942,6643,9143,91875.100
22 mar 202442,5642,9342,3342,7242,72752.500
21 mar 202443,0043,9742,6442,7542,75691.500
20 mar 202442,0042,8041,6042,7842,78542.100
19 mar 202441,8942,6841,8942,1642,161.011.500
18 mar 202442,5842,7841,9742,0342,03968.300
15 mar 202442,0342,6241,8642,5542,551.248.300
14 mar 202442,9943,1241,6842,1842,181.324.800
13 mar 202443,4743,9542,7943,1643,161.110.600
12 mar 202443,2843,3942,8643,1743,17798.900
11 mar 202443,9744,6443,1643,2643,26974.800
08 mar 202445,2445,4343,9143,9943,991.060.000
07 mar 202444,6045,0043,7644,6744,67995.600
06 mar 202444,2144,8043,8744,2944,29977.700
05 mar 202444,7845,1544,0244,1944,19814.300
04 mar 202445,4745,5144,4444,8744,871.224.500
01 mar 202445,1646,1044,9145,4645,461.495.600
29 feb 202446,9247,0845,1645,2145,211.231.000
28 feb 202447,1347,6646,4846,5446,541.141.800
27 feb 202446,3647,6346,0647,4147,411.921.700
26 feb 202445,4346,4045,1446,1046,101.420.200
23 feb 202444,0945,3944,0245,3645,361.703.800
22 feb 202443,5444,5343,2543,9843,981.350.800
21 feb 202445,9246,2343,2043,5343,532.095.200
20 feb 202444,4045,1843,9244,3544,351.999.600
16 feb 202445,0245,7844,4044,4344,432.106.100
15 feb 202448,3249,8544,9645,2845,282.914.000
14 feb 202448,8749,3248,4149,0749,07758.300
13 feb 202449,3049,5548,4148,6148,611.067.000
12 feb 202450,9451,8750,2650,3850,38951.300
09 feb 202450,0251,9849,8651,4051,40787.900
08 feb 202449,6450,3249,6049,9849,98672.600
07 feb 202449,1349,6148,6649,5449,54610.800
06 feb 202449,2549,6848,7849,1249,121.220.600
05 feb 202449,4349,6648,6549,4349,43897.700
02 feb 202450,3150,5949,2049,7549,75901.300
01 feb 202451,7151,7150,7050,9750,97611.200
31 gen 202451,9652,4951,2951,3951,39981.600
30 gen 202451,7251,9850,9151,9051,90962.700
29 gen 202451,4752,1850,7152,0152,01720.600
26 gen 202451,8051,9451,2151,4951,49964.300
25 gen 202450,7951,9850,7551,5851,58992.500
24 gen 202451,8351,8350,0950,6050,601.042.200
23 gen 202451,3151,8150,0251,8151,811.000.000
22 gen 202451,2651,8350,6951,0151,011.441.700
19 gen 202450,3051,2649,8750,9850,983.070.900
18 gen 202451,3051,4050,0750,6550,651.220.000
17 gen 202450,5051,3150,0651,2951,291.852.000
16 gen 202452,4453,1750,6251,0351,031.593.000
12 gen 202453,6854,4453,0953,5453,54860.400
11 gen 202451,8653,6451,2153,5553,551.197.700
10 gen 202452,8353,4352,0952,2152,21781.200
09 gen 202452,2752,9551,5952,8852,881.007.600
08 gen 202450,5552,3749,8252,3252,321.037.800
05 gen 202450,9050,9050,0550,7050,701.015.500
04 gen 202451,5852,2550,6451,4851,481.269.900
03 gen 202452,4952,7851,5551,5951,591.646.200
02 gen 202451,4154,1851,4152,8752,872.098.200
29 dic 202350,1350,6349,6450,5950,591.104.400
28 dic 202350,2550,5149,7150,5050,501.134.700
27 dic 202351,3151,4349,9550,1650,16944.000
26 dic 202351,6352,2751,1751,3051,30779.000
22 dic 202349,8151,7449,5551,1951,191.544.700
21 dic 202348,8349,8848,8049,1149,11837.400
20 dic 202350,1750,4348,2648,3348,331.308.900
19 dic 202350,9051,0049,5850,3150,311.287.300
18 dic 202349,2950,8849,2050,7150,71985.500
15 dic 202350,1251,1349,2749,7049,701.954.000
14 dic 202349,5150,9348,3549,8249,821.576.600
13 dic 202349,3549,9548,4949,1349,131.649.300
12 dic 202349,3649,4848,4349,4649,46970.900
11 dic 202348,7249,2047,9349,1849,18772.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...