Ionis Pharmaceuticals Inc Historical Data - ISI | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Ionis Pharmaceuticals Inc (ISI)
Ionis Pharmaceuticals Inc (ISI) Historical

Ionis Pharmaceuticals Inc (ISI)

35.78

0.00

( 0.00% )

Updated: 10:20:19

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.22	-0.611111111111	36	36.89	35.57	158	36.48928118	DE
4	1.06	3.05299539171	34.72	36.89	34.15	148	35.76494192	DE
12	-6.73	-15.8315690426	42.51	44	33.92	153	37.87406583	DE
26	-3.449999	-8.79428775922	39.229999	48	33.54	177	39.87144566	DE
52	-7.18	-16.7132216015	42.96	49.15	33.54	181	41.82842469	DE
156	-1.56	-4.17782538832	37.34	49.15	33.54	224	41.96991172	DE
260	-1.56	-4.17782538832	37.34	49.15	33.54	224	41.96991172	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1730496360	35.57	-1.32	-3.58	35.57	35.57	35.57	2
1730409960	36.89	0	0.00	36.89	36.89	36.89	0
1730323560	36.89	0	0.00	36.89	36.89	36.89	0
1730237160	36.89	0.89	2.47	36.64	36.89	36.53	261
1730150760	36	0.19	0.53	36	36	36	210
1729887960	35.81	0	0.00	35.81	35.81	35.81	0
1729801560	35.81	0.01	0.03	35.51	35.81	35.5	535
1729715160	35.799999	-0.03	-0.08	35.49	35.81	35.49	112
1729628760	35.83	-0.27	-0.75	35.83	35.83	35.83	13
1729542360	36.1	0	0.00	35.86	36.13	35.86	220
1729283160	36.1	1.21	3.47	35.76	36.1	35.76	196
1729196760	34.89	0	0.00	34.89	34.89	34.89	0
1729110360	34.89	0	0.00	34.89	34.89	34.89	0
1729023960	34.89	-0.29	-0.82	34.89	34.89	34.89	200
1728937620	35.18	-0.29	-0.82	35.729999	35.729999	35.18	150
1728678360	35.47	1.32	3.87	35.47	35.47	35.47	6
1728591960	34.15	-0.1	-0.29	34.15	34.15	34.15	60
1728505560	34.25	0	0.00	34.25	34.25	34.25	0
1728419160	34.25	-0.08	-0.23	34.18	34.25	34.18	21
1728332760	34.33	0.17	0.50	34.72	34.72	34.33	82
1728073560	34.159999	-0.84	-2.40	34.57	34.57	33.92	798
1727987220	35	-0.72	-2.02	35.29	35.82	35	74
1727900820	35.72	0.11	0.31	35.13	35.72	35.119999	174
1727814420	35.61	-0.14	-0.39	36.22	36.22	35.61	36
1727728020	35.75	-1.94	-5.15	36.5	36.5	35.75	170
1727468760	37.69	0	0.00	37.69	37.69	37.69	0
1727382360	37.69	0	0.00	37.69	37.69	37.69	0
1727295960	37.69	0	0.00	37.69	37.69	37.69	0
1727209560	37.69	-0.49	-1.28	37.69	37.69	37.69	60
1727123160	38.18	0.62	1.65	38.71	38.71	38.17	401
1726864020	37.56	0	0.00	37.56	37.56	37.56	0
1726777620	37.56	0	0.00	37.56	37.56	37.56	0
1726691220	37.56	0.96	2.62	37.65	37.7	37.56	256
1726604820	36.6	0	0.00	36.6	36.6	36.6	0
1726518420	36.6	-1.1	-2.92	38	38.27	36.6	40
1726259160	37.7	-0.5	-1.31	37	37.7	37	62
1726172760	38.2	0	0.00	38.2	38.2	38.2	0
1726086360	38.2	-0.41	-1.06	38.2	38.2	38.2	50
1725999960	38.61	-5.04	-11.55	40.2	40.2	38.61	33
1725913620	43.65	1.52	3.61	42.9	43.65	42.159999	507
1725654360	42.13	0	0.00	42.13	42.13	42.13	0
1725567960	42.13	0	0.00	42.13	42.13	42.13	0
1725481560	42.13	-0.95	-2.21	42.13	42.13	42.13	10
1725395160	43.08	0.23	0.54	42.909999	43.08	42.909999	6
1725308760	42.85	-0.86	-1.97	43.33	43.33	42.85	81
1725049560	43.71	0.45	1.04	43.71	43.71	43.71	40
1724963220	43.26	0	0.00	43.26	43.26	43.26	0
1724876820	43.26	0	0.00	43.26	43.26	43.26	0
1724790420	43.26	0	0.00	43.26	43.26	43.26	0
1724704020	43.26	0	0.00	43.26	43.26	43.26	0
1724444820	43.26	0	0.00	43.26	43.26	43.26	0
1724358420	43.26	0.51	1.19	43.3	43.3	43.26	10
1724271960	42.75	0.15	0.35	42.75	42.75	42.75	3
1724185560	42.6	0.11	0.26	42.89	42.89	42.6	125
1724099220	42.49	0.4	0.95	42.49	42.49	42.49	140
1723840020	42.09	-1.16	-2.68	42.619999	42.619999	42.09	189
1723753560	43.25	0	0.00	43.25	43.25	43.25	0
1723667160	43.25	0	0.00	43.25	43.25	43.25	0
1723580760	43.25	0.74	1.74	42.92	44	42.92	475
1723494360	42.51	-0.83	-1.92	42.51	42.51	42.51	11
1723235220	43.34	0.5	1.17	43.34	43.34	43.34	15
1723148820	42.84	-0.64	-1.47	42.479999	43	41.799999	1001
1723062360	43.48	0.56	1.30	43.48	43.48	43.48	2
1722976020	42.92	0	0.00	42.92	42.92	42.92	0
1722889620	42.92	-2.42	-5.34	43.83	43.83	42.92	399

Ionis Pharmaceuticals

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions