TipRanks
Go Ultimate55% OFF

Ionis Pharmaceuticals (0JDI) Historical Prices

GB:0JDI historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202643.3745.0043.3743.5043.50-2.13%1,9721.07
Oct 29, 202645.2346.3044.1644.4544.45+0.14%6970.38
Oct 28, 202645.0045.0043.1544.3844.38+1.61%1,3030.71
Oct 27, 202642.8544.0042.8543.6843.68+1.89%2080.04
Oct 26, 202643.0043.7442.8742.8742.87-0.19%1,1150.20
Oct 23, 202644.4545.4042.6542.9542.95-1.99%2,1600.39
Oct 22, 202645.4045.8943.6143.8243.82-2.25%5090.09
Oct 21, 202645.4247.4944.8344.8344.83-0.42%1,1160.20
Oct 20, 202643.6145.3343.6145.0245.02+2.01%3000.05
Oct 19, 202642.0644.1542.0644.1344.13+2.35%2520.04
Oct 16, 202644.4044.8942.9743.1243.12-1.78%5060.09
Oct 15, 202642.9744.5142.5043.9043.90+2.33%2,2330.38
Oct 14, 202642.0543.5342.0542.9042.90+0.73%1,1930.21
Oct 13, 202643.0144.1942.3742.5942.59-3.51%1,4080.24
Oct 12, 202644.9746.0043.9444.1444.14-2.71%7220.12
Oct 09, 202643.8145.6643.0445.3745.37+4.12%5160.09
Oct 08, 202643.0144.4942.8343.5843.58-0.42%8760.15
Oct 07, 202643.7844.2643.4543.7643.76-0.50%7200.12
Oct 06, 202644.1044.7043.0143.9843.98+0.80%2,1310.32
Oct 05, 202643.2944.4842.7143.6343.63+0.74%4,6890.71
Oct 02, 202644.9944.9943.3143.3143.31-2.50%5200.08
Oct 01, 202645.0945.8144.3544.4244.42-2.54%4830.07
Sep 30, 202647.0047.2545.2645.5845.58-0.27%4290.07
Sep 29, 202645.5246.3245.1545.7045.70-1.64%7280.11
Sep 28, 202644.9846.5343.8646.4646.46+2.74%1,7220.26
Sep 25, 202643.5345.2243.5345.2245.22+2.82%6000.09
Sep 24, 202644.1744.5743.2443.9843.98-1.15%4,4140.68
Sep 23, 202647.5048.5043.0144.4944.49-2.54%13,1042.09
Sep 22, 202644.9848.0044.5145.6545.65+1.26%2,3800.38
Sep 21, 202644.4645.4544.4045.0845.08+0.29%1,5620.25
Sep 18, 202647.5047.5044.6744.9544.95-3.46%5,5750.91
Sep 17, 202644.6747.4744.6746.5646.56+2.69%1,1430.19
Sep 16, 202647.5047.9045.3445.3445.34-4.65%3,1440.52
Sep 15, 202652.0052.0047.1247.5547.55-9.69%6,1911.04
Sep 14, 202653.0055.5152.1752.6552.65-4.60%8480.14
Sep 11, 202655.7756.1254.8355.1955.19-0.22%4380.07
Sep 10, 202655.5055.7555.0055.3155.31-1.72%5250.09
Sep 09, 202656.1557.0055.8356.2856.28-0.07%1,5710.26
Sep 08, 202653.4657.2349.5956.3256.32-3.69%11,1881.92
Sep 07, 202658.4859.1557.8058.4858.48+0.00%00.00
Sep 04, 202658.6359.1557.8058.4858.48+0.84%3,9340.68
Sep 03, 202661.1261.1257.5757.9957.99-5.04%2,0060.35
Sep 02, 202659.3061.4459.3061.0761.07+1.19%6930.12
Sep 01, 202659.1361.1559.1360.3560.35+0.27%2,9810.52
Aug 31, 202660.5061.5059.8660.1960.19-1.51%1,0070.18
Aug 28, 202662.0462.0460.0061.1161.11-2.38%1,6330.29
Aug 27, 202663.0064.5062.5962.6062.60-1.22%7410.13
Aug 26, 202664.6365.0062.5463.3763.37-0.67%2,6260.47
Aug 25, 202662.8464.1661.6663.8063.80+4.15%3,0910.55
Aug 24, 202660.7361.2759.7661.2661.26+2.41%2,6200.47