Ionis Pharmaceuticals Inc. Common Stockのデータ

Ionis Pharmaceuticals Inc. Common Stockの基本情報

名前 Ionis Pharmaceuticals Inc. Common Stock
ティッカー IONS
国 United States
上場年 nan
セクター Health Care

Ionis Pharmaceuticals Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 58.23 55.71 58.17 56.2 1009300.0 56.2
2021-02-12 60.15 56.64 58.86 57.06 681900.0 57.06
2021-02-11 58.59 57.24 58.27 57.95 665400.0 57.95
2021-02-10 60.2 57.89 59.32 58.09 936200.0 58.09
2021-02-09 60.72 59.16 59.63 59.33 531900.0 59.33
2021-02-08 60.99 59.0 60.59 59.73 953300.0 59.73
2021-02-05 60.66 58.58 59.54 60.19 803200.0 60.19
2021-02-04 62.1 59.12 62.05 59.41 928200.0 59.41
2021-02-03 62.65 61.03 61.57 61.24 914400.0 61.24
2021-02-02 61.65 59.43 59.85 61.22 1264600.0 61.22
2021-02-01 61.14 58.05 61.0 58.97 660400.0 58.97
2021-01-29 62.2 59.27 60.34 60.07 947300.0 60.07
2021-01-28 61.54 59.83 60.29 60.69 1008200.0 60.69
2021-01-27 62.0 59.09 61.93 59.19 1091800.0 59.19
2021-01-26 64.37 62.37 63.95 62.52 856900.0 62.52
2021-01-25 63.79 61.9 62.34 63.78 1113100.0 63.78
2021-01-22 62.04 60.75 61.45 61.75 651700.0 61.75
2021-01-21 63.0 60.14 63.0 61.27 872800.0 61.27
2021-01-20 62.9 60.83 61.08 62.54 720700.0 62.54
2021-01-19 62.48 60.78 61.92 61.03 759400.0 61.03
2021-01-15 63.19 60.71 61.33 61.28 1273900.0 61.28
2021-01-14 61.81 58.86 59.74 61.35 783300.0 61.35
2021-01-13 59.98 57.96 59.16 59.65 900900.0 59.65
2021-01-12 62.31 58.92 62.09 59.15 822400.0 59.15
2021-01-11 62.3 59.57 60.32 62.1 1037600.0 62.1
2021-01-08 61.2 58.13 59.03 61.04 1342100.0 61.04
2021-01-07 59.29 56.19 56.67 59.14 933100.0 59.14
2021-01-06 56.98 55.37 55.65 56.19 1100800.0 56.19
2021-01-05 56.98 55.45 56.89 55.93 727400.0 55.93
2021-01-04 57.03 55.57 56.87 56.78 925200.0 56.78
2020-12-31 57.05 55.8 56.94 56.54 904000.0 56.54
2020-12-30 58.5 56.7 57.06 57.2 1001900.0 57.2
2020-12-29 58.99 56.01 58.89 57.03 1172500.0 57.03
2020-12-28 60.95 58.7 59.91 58.93 1396500.0 58.93
2020-12-24 60.85 59.47 60.18 59.68 1105200.0 59.68
2020-12-23 60.54 58.0 58.48 60.27 2501100.0 60.27
2020-12-22 58.84 55.39 55.77 58.59 2148100.0 58.59
2020-12-21 55.67 53.35 53.68 55.34 1938000.0 55.34
2020-12-18 54.57 51.46 51.5 54.33 2909100.0 54.33
2020-12-17 51.33 49.01 49.87 51.19 1440700.0 51.19
2020-12-16 51.97 49.57 51.34 49.79 1282300.0 49.79
2020-12-15 51.5 48.47 48.47 51.49 2488000.0 51.49
2020-12-14 48.32 46.52 46.52 47.83 2109700.0 47.83
2020-12-11 46.69 45.25 46.29 45.81 995100.0 45.81
2020-12-10 46.92 45.7 46.58 46.38 970600.0 46.38
2020-12-09 49.12 46.42 48.92 46.65 1362200.0 46.65
2020-12-08 50.91 48.65 50.3 48.98 1261900.0 48.98
2020-12-07 51.99 49.94 51.25 50.31 859200.0 50.31
2020-12-04 51.37 50.75 51.23 51.22 566100.0 51.22
2020-12-03 51.41 50.56 51.0 50.97 520400.0 50.97
2020-12-02 51.84 50.69 51.47 51.31 805500.0 51.31
2020-12-01 51.41 50.1 50.55 51.12 1381600.0 51.12
2020-11-30 51.59 49.83 51.4 50.53 2616800.0 50.53
2020-11-27 51.19 50.01 50.01 51.13 416000.0 51.13
2020-11-25 50.32 49.66 50.0 50.24 688800.0 50.24
2020-11-24 51.33 49.94 50.51 50.04 606100.0 50.04
2020-11-23 50.35 49.13 49.56 50.27 708500.0 50.27
2020-11-20 50.23 49.06 50.23 49.14 938300.0 49.14
2020-11-19 51.14 50.02 50.46 50.45 655800.0 50.45
2020-11-18 52.66 50.63 52.63 50.68 846600.0 50.68
2020-11-17 52.63 51.47 52.08 52.51 564100.0 52.51
2020-11-16 52.35 51.39 51.9 52.15 866300.0 52.15
2020-11-13 51.92 49.31 49.45 51.57 995400.0 51.57
2020-11-12 49.88 48.81 49.04 49.25 954100.0 49.25
2020-11-11 50.34 49.03 50.34 49.21 589800.0 49.21
2020-11-10 50.84 49.31 50.26 50.18 960800.0 50.18
2020-11-09 50.93 49.26 49.87 50.1 1226600.0 50.1
2020-11-06 49.0 47.54 48.8 48.63 679400.0 48.63
2020-11-05 49.71 47.56 47.71 48.72 2392200.0 48.72
2020-11-04 48.99 46.28 46.8 47.61 1330700.0 47.61
2020-11-03 47.68 46.45 46.91 47.0 651300.0 47.0
2020-11-02 47.63 45.87 47.51 46.77 649600.0 46.77
2020-10-30 47.0 45.48 46.18 46.95 977500.0 46.95
2020-10-29 47.09 45.54 45.6 46.85 726200.0 46.85
2020-10-28 46.64 45.59 46.4 45.82 630700.0 45.82
2020-10-27 47.41 46.56 46.76 46.98 1200000.0 46.98
2020-10-26 47.26 46.39 47.05 47.01 567300.0 47.01
2020-10-23 47.56 46.67 47.19 47.34 512800.0 47.34
2020-10-22 47.31 46.29 46.44 47.19 1015000.0 47.19
2020-10-21 47.79 46.15 47.53 46.36 981600.0 46.36
2020-10-20 47.9 46.9 47.32 47.4 569700.0 47.4
2020-10-19 47.87 46.18 47.46 47.2 837800.0 47.2
2020-10-16 48.95 47.12 48.22 47.13 1435300.0 47.13
2020-10-15 49.59 46.91 47.72 48.29 2838700.0 48.29
2020-10-14 48.92 47.67 48.5 47.71 1079500.0 47.71
2020-10-13 48.33 47.23 47.5 47.97 1534700.0 47.97
2020-10-12 46.66 45.6 46.43 46.48 874200.0 46.48
2020-10-09 47.08 45.87 47.0 45.94 665600.0 45.94
2020-10-08 47.25 46.5 46.75 46.86 853100.0 46.86
2020-10-07 46.63 45.47 45.5 46.42 960100.0 46.42
2020-10-06 48.05 45.09 47.89 45.3 1277200.0 45.3
2020-10-05 47.95 46.04 46.06 47.58 2186200.0 47.58
2020-10-02 47.49 45.12 47.22 45.65 1800600.0 45.65
2020-10-01 48.6 47.32 47.69 47.76 1602400.0 47.76
2020-09-30 49.0 47.19 48.6 47.45 1065100.0 47.45
2020-09-29 49.2 47.86 48.84 48.48 1097800.0 48.48
2020-09-28 49.92 48.84 49.32 49.03 506400.0 49.03
2020-09-25 49.07 47.52 48.65 48.7 1007300.0 48.7
2020-09-24 49.36 47.42 48.72 48.64 1691200.0 48.64
2020-09-23 52.52 49.23 52.52 49.33 2375700.0 49.33
2020-09-22 50.78 49.9 50.49 50.77 1727900.0 50.77
2020-09-21 51.35 49.53 50.76 50.2 946300.0 50.2
2020-09-18 51.66 50.11 51.39 51.39 1075500.0 51.39
2020-09-17 52.08 51.1 51.65 51.29 900900.0 51.29
2020-09-16 53.2 51.64 53.06 51.77 1003000.0 51.77
2020-09-15 54.07 52.88 54.05 52.93 718500.0 52.93
2020-09-14 54.06 52.51 52.61 53.74 685400.0 53.74
2020-09-11 52.3 50.81 51.71 51.97 613500.0 51.97
2020-09-10 53.24 51.51 53.09 51.52 892300.0 51.52
2020-09-09 54.19 52.84 52.91 53.15 708300.0 53.15
2020-09-08 54.92 52.37 54.92 52.72 949900.0 52.72
2020-09-04 56.2 54.76 55.46 55.61 945700.0 55.61
2020-09-03 55.89 54.5 54.63 55.27 773400.0 55.27
2020-09-02 55.43 53.72 53.93 55.06 673900.0 55.06
2020-09-01 54.93 53.51 54.64 54.27 672100.0 54.27
2020-08-31 54.91 53.18 53.91 54.5 802200.0 54.5
2020-08-28 52.82 51.89 52.53 52.79 332400.0 52.79
2020-08-27 53.38 51.83 52.29 52.61 384800.0 52.61
2020-08-26 53.41 52.26 53.0 52.31 419800.0 52.31
2020-08-25 52.95 51.85 52.32 52.9 452100.0 52.9
2020-08-24 52.9 52.06 52.9 52.13 595700.0 52.13
2020-08-21 53.01 52.28 53.0 52.67 383300.0 52.67
2020-08-20 53.41 52.31 52.65 53.05 966100.0 53.05
2020-08-19 53.54 52.21 53.46 52.28 924400.0 52.28
2020-08-18 54.21 53.21 53.83 53.65 536800.0 53.65
2020-08-17 54.5 52.99 53.03 53.99 381700.0 53.99
2020-08-14 54.01 52.68 52.89 52.78 394600.0 52.78
2020-08-13 53.44 52.41 52.98 53.09 486900.0 53.09
2020-08-12 53.9 52.75 53.64 52.98 620300.0 52.98
2020-08-11 53.85 51.58 53.62 53.42 1124200.0 53.42
2020-08-10 56.76 53.9 56.4 54.1 851600.0 54.1
2020-08-07 56.76 55.22 56.45 56.21 1217200.0 56.21
2020-08-06 57.77 56.13 56.69 56.51 749400.0 56.51
2020-08-05 59.85 55.28 59.85 57.48 1338100.0 57.48
2020-08-04 59.8 58.04 58.67 59.24 454300.0 59.24
2020-08-03 59.46 57.61 57.75 59.19 491000.0 59.19
2020-07-31 59.46 57.26 59.36 57.56 1047400.0 57.56
2020-07-30 59.78 58.28 58.32 59.02 518800.0 59.02
2020-07-29 59.82 58.4 59.5 58.78 528700.0 58.78
2020-07-28 60.55 59.4 60.29 59.41 494000.0 59.41
2020-07-27 60.57 59.15 59.23 60.29 492900.0 60.29
2020-07-24 59.7 58.08 59.28 58.95 486400.0 58.95
2020-07-23 61.07 59.41 60.77 59.7 565400.0 59.7
2020-07-22 61.39 60.31 60.99 60.67 347500.0 60.67
2020-07-21 62.17 60.96 62.0 61.05 412900.0 61.05
2020-07-20 62.68 61.56 62.36 62.07 572900.0 62.07
2020-07-17 62.94 61.76 62.6 62.15 786900.0 62.15
2020-07-16 62.63 61.64 62.49 62.19 634400.0 62.19
2020-07-15 63.43 61.92 62.5 62.95 687200.0 62.95
2020-07-14 61.83 59.51 61.04 61.5 743100.0 61.5
2020-07-13 63.49 60.8 62.2 61.04 826900.0 61.04
2020-07-10 62.16 60.37 60.61 62.09 807600.0 62.09
2020-07-09 61.02 59.66 60.8 60.44 439600.0 60.44
2020-07-08 61.61 60.01 61.0 60.91 631600.0 60.91
2020-07-07 61.9 60.32 60.71 61.39 520400.0 61.39
2020-07-06 61.66 60.0 61.27 60.78 955300.0 60.78
2020-07-02 61.75 60.23 61.0 60.79 615300.0 60.79
2020-07-01 60.55 58.58 58.87 60.2 656600.0 60.2
2020-06-30 59.58 58.19 59.06 58.96 1253000.0 58.96
2020-06-29 60.73 58.82 60.5 59.4 509900.0 59.4
2020-06-26 61.24 59.51 60.7 60.09 1796900.0 60.09
2020-06-25 61.06 58.66 59.2 61.05 862800.0 61.05
2020-06-24 59.65 57.72 57.88 59.1 969400.0 59.1
2020-06-23 59.28 57.59 58.76 57.82 953800.0 57.82
2020-06-22 59.73 57.61 58.92 59.34 673400.0 59.34
2020-06-19 59.0 57.16 58.59 58.95 1610200.0 58.95
2020-06-18 58.42 57.33 57.56 58.2 361300.0 58.2
2020-06-17 58.57 56.75 56.99 57.65 641200.0 57.65
2020-06-16 58.65 56.21 58.31 57.0 698700.0 57.0
2020-06-15 58.39 56.82 57.45 57.21 624500.0 57.21
2020-06-12 58.5 56.63 57.61 58.37 1007600.0 58.37
2020-06-11 58.23 56.35 57.59 56.51 1249600.0 56.51
2020-06-10 59.94 58.49 58.89 58.57 995100.0 58.57
2020-06-09 58.87 58.03 58.26 58.48 669400.0 58.48
2020-06-08 58.92 57.54 57.91 58.83 706000.0 58.83
2020-06-05 58.21 56.01 56.53 57.56 880200.0 57.56
2020-06-04 57.16 55.51 56.44 55.86 687300.0 55.86
2020-06-03 58.09 56.7 57.99 56.82 824700.0 56.82
2020-06-02 57.89 56.54 57.0 57.67 731300.0 57.67
2020-06-01 57.09 55.27 55.85 56.84 624800.0 56.84
2020-05-29 57.04 54.92 56.29 56.21 1327900.0 56.21
2020-05-28 57.55 56.3 56.57 56.44 772200.0 56.44
2020-05-27 56.15 54.37 56.05 56.12 1054200.0 56.12
2020-05-26 57.08 54.83 55.32 56.04 1426900.0 56.04
2020-05-22 54.56 53.74 54.01 54.47 392100.0 54.47
2020-05-21 54.35 53.34 54.32 54.3 521300.0 54.3
2020-05-20 54.9 52.78 53.82 54.22 679500.0 54.22
2020-05-19 55.95 53.5 55.11 53.5 929000.0 53.5
2020-05-18 55.25 53.9 54.54 55.02 849200.0 55.02
2020-05-15 53.15 51.56 52.15 53.07 776600.0 53.07
2020-05-14 53.96 51.26 53.96 52.33 1043200.0 52.33
2020-05-13 57.01 53.96 56.95 54.43 613200.0 54.43
2020-05-12 57.42 55.61 56.37 55.9 920100.0 55.9
2020-05-11 56.83 54.1 54.25 56.18 919800.0 56.18
2020-05-08 54.97 52.49 53.74 54.4 967900.0 54.4
2020-05-07 57.43 53.1 56.68 53.26 1409100.0 53.26
2020-05-06 58.48 55.5 55.86 56.51 834600.0 56.51
2020-05-05 58.41 57.17 58.08 57.73 587700.0 57.73
2020-05-04 57.66 54.61 55.26 57.65 680800.0 57.65
2020-05-01 55.51 53.8 54.68 55.32 631100.0 55.32
2020-04-30 57.42 55.3 56.55 55.53 893000.0 55.53
2020-04-29 58.21 56.55 58.0 56.85 657600.0 56.85
2020-04-28 59.44 57.11 58.94 57.2 853300.0 57.2
2020-04-27 59.6 57.94 58.95 58.38 831500.0 58.38
2020-04-24 58.64 55.8 57.6 58.15 781500.0 58.15
2020-04-23 57.75 55.01 55.15 56.96 857700.0 56.96
2020-04-22 54.86 53.06 54.06 54.67 642300.0 54.67
2020-04-21 55.58 52.62 55.3 53.38 770800.0 53.38
2020-04-20 57.16 54.74 54.93 55.54 849200.0 55.54
2020-04-17 55.27 53.5 53.9 55.07 936800.0 55.07
2020-04-16 53.52 51.11 51.32 53.28 834400.0 53.28
2020-04-15 52.35 50.6 52.0 50.81 767300.0 50.81
2020-04-14 52.99 51.5 51.98 52.77 777400.0 52.77
2020-04-13 53.29 50.54 53.01 51.25 857800.0 51.25
2020-04-09 53.39 52.06 52.06 53.0 559200.0 53.0
2020-04-08 52.96 49.78 50.47 52.5 824700.0 52.5
2020-04-07 53.19 49.88 52.79 50.07 1003800.0 50.07
2020-04-06 51.74 48.16 49.28 51.46 965100.0 51.46
2020-04-03 49.64 47.95 48.15 48.51 1038200.0 48.51
2020-04-02 49.18 45.93 45.93 49.01 1049200.0 49.01
2020-04-01 49.11 45.12 45.56 46.85 761000.0 46.85
2020-03-31 48.64 46.88 48.0 47.28 709900.0 47.28
2020-03-30 50.66 47.78 49.65 48.21 970800.0 48.21
2020-03-27 50.65 48.21 48.32 49.41 1024300.0 49.41
2020-03-26 49.78 45.73 45.73 49.75 1299100.0 49.75
2020-03-25 48.26 43.87 45.19 46.75 1132000.0 46.75
2020-03-24 45.39 42.36 42.53 44.83 1156600.0 44.83
2020-03-23 43.98 39.32 43.65 41.6 1342100.0 41.6
2020-03-20 46.82 42.72 45.62 43.58 1387500.0 43.58
2020-03-19 46.85 42.46 43.33 46.07 1064000.0 46.07
2020-03-18 45.56 41.2 41.73 43.46 1197900.0 43.46
2020-03-17 45.71 41.63 44.34 44.5 1780200.0 44.5
2020-03-16 47.11 41.55 41.82 43.25 1417600.0 43.25
2020-03-13 48.67 42.61 46.7 48.41 1490900.0 48.41
2020-03-12 47.38 44.3 45.06 44.33 1467600.0 44.33
2020-03-11 51.97 48.26 51.54 49.14 1314800.0 49.14
2020-03-10 52.98 49.02 52.81 52.82 1138400.0 52.82
2020-03-09 53.32 49.52 50.17 51.33 1315300.0 51.33
2020-03-06 54.04 51.0 51.08 53.88 1302200.0 53.88
2020-03-05 54.8 50.08 53.73 52.92 1398900.0 52.92
2020-03-04 54.61 50.87 52.48 54.59 1149800.0 54.59
2020-03-03 53.35 50.02 52.31 50.72 1237900.0 50.72
2020-03-02 52.85 50.02 51.0 52.3 1727900.0 52.3
2020-02-28 52.82 49.73 51.36 50.78 1999100.0 50.78
2020-02-27 55.88 53.27 55.47 53.29 1267000.0 53.29
2020-02-26 58.49 55.34 56.97 56.02 1354800.0 56.02
2020-02-25 58.13 55.1 57.39 55.3 1156000.0 55.3
2020-02-24 59.43 56.56 59.37 57.1 1030400.0 57.1
2020-02-21 61.42 60.26 61.1 60.49 491300.0 60.49
2020-02-20 61.97 60.52 61.78 61.29 521800.0 61.29
2020-02-19 61.85 60.88 61.72 61.73 427900.0 61.73
2020-02-18 61.82 60.12 60.28 61.57 731100.0 61.57