NasdaqGS - Delayed Quote • USD
Ionis Pharmaceuticals, Inc. (IONS)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 4:26 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 40.88 | 41.16 | 40.39 | 40.68 | 40.68 | 846,000 |
Apr 18, 2024 | 41.00 | 41.53 | 40.77 | 40.81 | 40.81 | 990,600 |
Apr 17, 2024 | 41.37 | 41.60 | 40.76 | 40.91 | 40.91 | 1,176,200 |
Apr 16, 2024 | 41.55 | 42.01 | 41.42 | 41.54 | 41.54 | 1,101,500 |
Apr 15, 2024 | 41.73 | 42.05 | 41.26 | 41.55 | 41.55 | 789,500 |
Apr 12, 2024 | 42.35 | 42.55 | 41.47 | 41.74 | 41.74 | 829,900 |
Apr 11, 2024 | 43.10 | 43.30 | 42.05 | 42.50 | 42.50 | 869,800 |
Apr 10, 2024 | 43.29 | 43.38 | 42.48 | 42.94 | 42.94 | 825,900 |
Apr 9, 2024 | 42.69 | 43.04 | 42.50 | 42.83 | 42.83 | 847,500 |
Apr 8, 2024 | 43.44 | 43.44 | 42.21 | 42.24 | 42.24 | 868,900 |
Apr 5, 2024 | 42.63 | 43.38 | 42.21 | 43.22 | 43.22 | 597,000 |
Apr 4, 2024 | 43.96 | 44.07 | 42.81 | 42.83 | 42.83 | 1,103,700 |
Apr 3, 2024 | 42.73 | 43.83 | 42.68 | 43.78 | 43.78 | 1,457,100 |
Apr 2, 2024 | 43.51 | 43.81 | 42.64 | 43.00 | 43.00 | 907,000 |
Apr 1, 2024 | 43.31 | 44.08 | 42.88 | 43.94 | 43.94 | 699,400 |
Mar 28, 2024 | 44.95 | 44.95 | 43.32 | 43.35 | 43.35 | 1,999,000 |
Mar 27, 2024 | 44.56 | 44.85 | 43.83 | 44.66 | 44.66 | 886,200 |
Mar 26, 2024 | 44.35 | 44.75 | 43.59 | 44.11 | 44.11 | 935,600 |
Mar 25, 2024 | 42.66 | 43.99 | 42.66 | 43.91 | 43.91 | 875,100 |
Mar 22, 2024 | 42.56 | 42.93 | 42.33 | 42.72 | 42.72 | 752,500 |
Mar 21, 2024 | 43.00 | 43.97 | 42.64 | 42.75 | 42.75 | 691,500 |
Mar 20, 2024 | 42.00 | 42.80 | 41.60 | 42.78 | 42.78 | 542,100 |
Mar 19, 2024 | 41.89 | 42.68 | 41.89 | 42.16 | 42.16 | 1,011,500 |
Mar 18, 2024 | 42.58 | 42.78 | 41.97 | 42.03 | 42.03 | 968,300 |
Mar 15, 2024 | 42.03 | 42.62 | 41.86 | 42.55 | 42.55 | 1,248,300 |
Mar 14, 2024 | 42.99 | 43.12 | 41.68 | 42.18 | 42.18 | 1,324,800 |
Mar 13, 2024 | 43.47 | 43.95 | 42.79 | 43.16 | 43.16 | 1,110,600 |
Mar 12, 2024 | 43.28 | 43.39 | 42.86 | 43.17 | 43.17 | 798,900 |
Mar 11, 2024 | 43.97 | 44.64 | 43.16 | 43.26 | 43.26 | 974,800 |
Mar 8, 2024 | 45.24 | 45.43 | 43.91 | 43.99 | 43.99 | 1,060,000 |
Mar 7, 2024 | 44.60 | 45.00 | 43.76 | 44.67 | 44.67 | 995,600 |
Mar 6, 2024 | 44.21 | 44.80 | 43.87 | 44.29 | 44.29 | 977,700 |
Mar 5, 2024 | 44.78 | 45.15 | 44.02 | 44.19 | 44.19 | 814,300 |
Mar 4, 2024 | 45.47 | 45.51 | 44.44 | 44.87 | 44.87 | 1,224,500 |
Mar 1, 2024 | 45.16 | 46.10 | 44.91 | 45.46 | 45.46 | 1,495,600 |
Feb 29, 2024 | 46.92 | 47.08 | 45.16 | 45.21 | 45.21 | 1,231,000 |
Feb 28, 2024 | 47.13 | 47.66 | 46.48 | 46.54 | 46.54 | 1,141,800 |
Feb 27, 2024 | 46.36 | 47.63 | 46.06 | 47.41 | 47.41 | 1,921,700 |
Feb 26, 2024 | 45.43 | 46.40 | 45.14 | 46.10 | 46.10 | 1,420,200 |
Feb 23, 2024 | 44.09 | 45.39 | 44.02 | 45.36 | 45.36 | 1,703,800 |
Feb 22, 2024 | 43.54 | 44.53 | 43.25 | 43.98 | 43.98 | 1,350,800 |
Feb 21, 2024 | 45.92 | 46.23 | 43.20 | 43.53 | 43.53 | 2,095,200 |
Feb 20, 2024 | 44.40 | 45.18 | 43.92 | 44.35 | 44.35 | 1,999,600 |
Feb 16, 2024 | 45.02 | 45.78 | 44.40 | 44.43 | 44.43 | 2,106,100 |
Feb 15, 2024 | 48.32 | 49.85 | 44.96 | 45.28 | 45.28 | 2,914,000 |
Feb 14, 2024 | 48.87 | 49.32 | 48.41 | 49.07 | 49.07 | 758,300 |
Feb 13, 2024 | 49.30 | 49.55 | 48.41 | 48.61 | 48.61 | 1,067,000 |
Feb 12, 2024 | 50.94 | 51.87 | 50.26 | 50.38 | 50.38 | 951,300 |
Feb 9, 2024 | 50.02 | 51.98 | 49.86 | 51.40 | 51.40 | 787,900 |
Feb 8, 2024 | 49.64 | 50.32 | 49.60 | 49.98 | 49.98 | 672,600 |
Feb 7, 2024 | 49.13 | 49.61 | 48.66 | 49.54 | 49.54 | 610,800 |
Feb 6, 2024 | 49.25 | 49.68 | 48.78 | 49.12 | 49.12 | 1,220,600 |
Feb 5, 2024 | 49.43 | 49.66 | 48.65 | 49.43 | 49.43 | 897,700 |
Feb 2, 2024 | 50.31 | 50.59 | 49.20 | 49.75 | 49.75 | 901,300 |
Feb 1, 2024 | 51.71 | 51.71 | 50.70 | 50.97 | 50.97 | 611,200 |
Jan 31, 2024 | 51.96 | 52.49 | 51.29 | 51.39 | 51.39 | 981,600 |
Jan 30, 2024 | 51.72 | 51.98 | 50.91 | 51.90 | 51.90 | 962,700 |
Jan 29, 2024 | 51.47 | 52.18 | 50.71 | 52.01 | 52.01 | 720,600 |
Jan 26, 2024 | 51.80 | 51.94 | 51.21 | 51.49 | 51.49 | 964,300 |
Jan 25, 2024 | 50.79 | 51.98 | 50.75 | 51.58 | 51.58 | 992,500 |
Jan 24, 2024 | 51.83 | 51.83 | 50.09 | 50.60 | 50.60 | 1,042,200 |
Jan 23, 2024 | 51.31 | 51.81 | 50.02 | 51.81 | 51.81 | 1,000,000 |
Jan 22, 2024 | 51.26 | 51.83 | 50.69 | 51.01 | 51.01 | 1,441,700 |
Jan 19, 2024 | 50.30 | 51.26 | 49.87 | 50.98 | 50.98 | 3,070,900 |
Jan 18, 2024 | 51.30 | 51.40 | 50.07 | 50.65 | 50.65 | 1,220,000 |
Jan 17, 2024 | 50.50 | 51.31 | 50.06 | 51.29 | 51.29 | 1,852,000 |
Jan 16, 2024 | 52.44 | 53.17 | 50.62 | 51.03 | 51.03 | 1,593,000 |
Jan 12, 2024 | 53.68 | 54.44 | 53.09 | 53.54 | 53.54 | 860,400 |
Jan 11, 2024 | 51.86 | 53.64 | 51.21 | 53.55 | 53.55 | 1,197,700 |
Jan 10, 2024 | 52.83 | 53.43 | 52.09 | 52.21 | 52.21 | 781,200 |
Jan 9, 2024 | 52.27 | 52.95 | 51.59 | 52.88 | 52.88 | 1,007,600 |
Jan 8, 2024 | 50.55 | 52.37 | 49.82 | 52.32 | 52.32 | 1,037,800 |
Jan 5, 2024 | 50.90 | 50.90 | 50.05 | 50.70 | 50.70 | 1,015,500 |
Jan 4, 2024 | 51.58 | 52.25 | 50.64 | 51.48 | 51.48 | 1,269,900 |
Jan 3, 2024 | 52.49 | 52.78 | 51.55 | 51.59 | 51.59 | 1,646,200 |
Jan 2, 2024 | 51.41 | 54.18 | 51.41 | 52.87 | 52.87 | 2,098,200 |
Dec 29, 2023 | 50.13 | 50.63 | 49.64 | 50.59 | 50.59 | 1,104,400 |
Dec 28, 2023 | 50.25 | 50.51 | 49.71 | 50.50 | 50.50 | 1,134,700 |
Dec 27, 2023 | 51.31 | 51.43 | 49.95 | 50.16 | 50.16 | 944,000 |
Dec 26, 2023 | 51.63 | 52.27 | 51.17 | 51.30 | 51.30 | 779,000 |
Dec 22, 2023 | 49.81 | 51.74 | 49.55 | 51.19 | 51.19 | 1,544,700 |
Dec 21, 2023 | 48.83 | 49.88 | 48.80 | 49.11 | 49.11 | 837,400 |
Dec 20, 2023 | 50.17 | 50.43 | 48.26 | 48.33 | 48.33 | 1,308,900 |
Dec 19, 2023 | 50.90 | 51.00 | 49.58 | 50.31 | 50.31 | 1,287,300 |
Dec 18, 2023 | 49.29 | 50.88 | 49.20 | 50.71 | 50.71 | 985,500 |
Dec 15, 2023 | 50.12 | 51.13 | 49.27 | 49.70 | 49.70 | 1,954,000 |
Dec 14, 2023 | 49.51 | 50.93 | 48.35 | 49.82 | 49.82 | 1,576,600 |
Dec 13, 2023 | 49.35 | 49.95 | 48.49 | 49.13 | 49.13 | 1,649,300 |
Dec 12, 2023 | 49.36 | 49.48 | 48.43 | 49.46 | 49.46 | 970,900 |
Dec 11, 2023 | 48.72 | 49.20 | 47.93 | 49.18 | 49.18 | 772,300 |
Dec 8, 2023 | 49.33 | 49.46 | 48.51 | 48.69 | 48.69 | 742,000 |
Dec 7, 2023 | 50.12 | 50.12 | 49.33 | 49.47 | 49.47 | 715,900 |
Dec 6, 2023 | 50.09 | 50.47 | 49.72 | 49.94 | 49.94 | 1,191,300 |
Dec 5, 2023 | 51.09 | 51.09 | 49.76 | 50.00 | 50.00 | 1,567,300 |
Dec 4, 2023 | 51.41 | 51.59 | 50.60 | 51.46 | 51.46 | 1,080,500 |
Dec 1, 2023 | 49.32 | 51.89 | 48.70 | 51.63 | 51.63 | 1,656,700 |
Nov 30, 2023 | 49.74 | 50.60 | 49.01 | 49.47 | 49.47 | 1,184,600 |
Nov 29, 2023 | 48.40 | 49.74 | 48.05 | 49.41 | 49.41 | 1,133,000 |
Nov 28, 2023 | 49.48 | 49.48 | 48.06 | 48.34 | 48.34 | 835,400 |
Nov 27, 2023 | 49.53 | 49.90 | 48.76 | 49.70 | 49.70 | 764,900 |
Nov 24, 2023 | 49.53 | 50.39 | 49.53 | 49.83 | 49.83 | 240,100 |
Nov 22, 2023 | 49.41 | 49.61 | 48.82 | 49.58 | 49.58 | 440,900 |
Nov 21, 2023 | 49.30 | 49.85 | 49.03 | 49.04 | 49.04 | 592,200 |
Nov 20, 2023 | 49.03 | 50.06 | 48.95 | 49.67 | 49.67 | 761,900 |
Nov 17, 2023 | 48.86 | 49.53 | 48.67 | 48.97 | 48.97 | 1,185,500 |
Nov 16, 2023 | 49.88 | 49.88 | 48.09 | 48.54 | 48.54 | 902,000 |
Nov 15, 2023 | 49.11 | 50.39 | 49.08 | 49.77 | 49.77 | 1,784,900 |
Nov 14, 2023 | 48.00 | 49.24 | 47.81 | 49.15 | 49.15 | 1,480,300 |
Nov 13, 2023 | 46.03 | 47.25 | 45.19 | 47.04 | 47.04 | 770,600 |
Nov 10, 2023 | 47.56 | 47.74 | 45.74 | 46.36 | 46.36 | 1,060,000 |
Nov 9, 2023 | 47.07 | 47.41 | 45.81 | 47.31 | 47.31 | 1,347,700 |
Nov 8, 2023 | 47.73 | 47.73 | 45.85 | 47.09 | 47.09 | 1,179,600 |
Nov 7, 2023 | 46.52 | 48.15 | 45.68 | 47.71 | 47.71 | 1,085,500 |
Nov 6, 2023 | 47.15 | 47.20 | 45.87 | 46.29 | 46.29 | 1,160,300 |
Nov 3, 2023 | 44.35 | 47.65 | 43.96 | 47.19 | 47.19 | 1,692,400 |
Nov 2, 2023 | 46.04 | 46.12 | 43.43 | 43.73 | 43.73 | 1,146,000 |
Nov 1, 2023 | 44.56 | 45.51 | 44.16 | 45.26 | 45.26 | 1,087,500 |
Oct 31, 2023 | 43.83 | 44.41 | 43.40 | 44.27 | 44.27 | 782,200 |
Oct 30, 2023 | 43.98 | 44.68 | 43.95 | 44.00 | 44.00 | 595,700 |
Oct 27, 2023 | 45.67 | 45.67 | 43.95 | 44.05 | 44.05 | 809,900 |
Oct 26, 2023 | 44.59 | 45.91 | 44.01 | 45.63 | 45.63 | 810,600 |
Oct 25, 2023 | 45.85 | 46.32 | 44.23 | 44.37 | 44.37 | 986,700 |
Oct 24, 2023 | 45.93 | 46.58 | 45.88 | 46.28 | 46.28 | 755,100 |
Oct 23, 2023 | 46.68 | 47.47 | 45.78 | 45.79 | 45.79 | 1,170,500 |
Oct 20, 2023 | 46.42 | 46.87 | 46.02 | 46.16 | 46.16 | 1,189,100 |
Oct 19, 2023 | 46.12 | 47.53 | 45.62 | 46.56 | 46.56 | 1,283,700 |
Oct 18, 2023 | 48.31 | 48.53 | 45.89 | 45.98 | 45.98 | 1,737,600 |
Oct 17, 2023 | 47.97 | 48.75 | 47.92 | 48.51 | 48.51 | 1,123,000 |
Oct 16, 2023 | 47.74 | 48.24 | 47.32 | 48.14 | 48.14 | 1,089,300 |
Oct 13, 2023 | 46.30 | 48.05 | 45.95 | 47.98 | 47.98 | 1,345,300 |
Oct 12, 2023 | 46.80 | 47.02 | 45.85 | 46.10 | 46.10 | 856,500 |
Oct 11, 2023 | 46.99 | 47.20 | 45.88 | 46.91 | 46.91 | 646,200 |
Oct 10, 2023 | 46.34 | 46.79 | 46.05 | 46.65 | 46.65 | 776,300 |
Oct 9, 2023 | 46.20 | 46.59 | 45.81 | 46.44 | 46.44 | 870,900 |
Oct 6, 2023 | 46.70 | 47.15 | 46.25 | 46.39 | 46.39 | 1,082,300 |
Oct 5, 2023 | 43.45 | 46.95 | 43.45 | 46.85 | 46.85 | 1,735,500 |
Oct 4, 2023 | 43.37 | 44.00 | 43.07 | 43.67 | 43.67 | 1,465,900 |
Oct 3, 2023 | 43.39 | 43.48 | 41.84 | 43.39 | 43.39 | 1,287,300 |
Oct 2, 2023 | 45.23 | 45.39 | 43.04 | 43.43 | 43.43 | 1,730,000 |
Sep 29, 2023 | 47.00 | 47.00 | 45.22 | 45.36 | 45.36 | 1,339,100 |
Sep 28, 2023 | 46.87 | 47.20 | 46.03 | 46.26 | 46.26 | 1,972,700 |
Sep 27, 2023 | 46.74 | 47.72 | 45.96 | 47.13 | 47.13 | 2,202,200 |
Sep 26, 2023 | 43.94 | 46.54 | 43.55 | 46.28 | 46.28 | 2,684,400 |
Sep 25, 2023 | 42.66 | 43.08 | 41.94 | 42.66 | 42.66 | 714,400 |
Sep 22, 2023 | 42.65 | 43.07 | 42.10 | 42.71 | 42.71 | 704,500 |
Sep 21, 2023 | 42.18 | 42.63 | 41.57 | 42.48 | 42.48 | 527,400 |
Sep 20, 2023 | 42.90 | 43.32 | 42.35 | 42.54 | 42.54 | 1,117,600 |
Sep 19, 2023 | 42.96 | 43.46 | 42.59 | 42.98 | 42.98 | 645,700 |
Sep 18, 2023 | 43.05 | 43.08 | 42.32 | 42.93 | 42.93 | 973,700 |
Sep 15, 2023 | 43.39 | 43.54 | 42.45 | 42.91 | 42.91 | 1,376,300 |
Sep 14, 2023 | 43.55 | 44.51 | 43.33 | 43.64 | 43.64 | 1,404,400 |
Sep 13, 2023 | 43.51 | 43.67 | 42.36 | 43.15 | 43.15 | 987,600 |
Sep 12, 2023 | 41.51 | 43.65 | 41.26 | 43.51 | 43.51 | 1,250,400 |
Sep 11, 2023 | 41.11 | 41.77 | 40.40 | 41.29 | 41.29 | 759,400 |
Sep 8, 2023 | 40.64 | 41.96 | 40.48 | 41.21 | 41.21 | 1,056,400 |
Sep 7, 2023 | 39.70 | 40.52 | 39.62 | 40.38 | 40.38 | 553,800 |
Sep 6, 2023 | 39.48 | 39.91 | 39.08 | 39.79 | 39.79 | 661,700 |
Sep 5, 2023 | 40.42 | 40.42 | 39.28 | 39.34 | 39.34 | 1,060,800 |
Sep 1, 2023 | 40.50 | 40.99 | 40.39 | 40.50 | 40.50 | 441,800 |
Aug 31, 2023 | 40.63 | 40.74 | 40.18 | 40.27 | 40.27 | 666,500 |
Aug 30, 2023 | 41.14 | 41.51 | 40.36 | 40.57 | 40.57 | 587,800 |
Aug 29, 2023 | 40.86 | 41.50 | 40.45 | 41.06 | 41.06 | 483,500 |
Aug 28, 2023 | 40.38 | 40.86 | 40.34 | 40.86 | 40.86 | 457,100 |
Aug 25, 2023 | 39.81 | 40.48 | 39.39 | 40.32 | 40.32 | 462,500 |
Aug 24, 2023 | 39.69 | 40.13 | 39.15 | 39.81 | 39.81 | 496,000 |
Aug 23, 2023 | 39.38 | 40.03 | 39.38 | 39.72 | 39.72 | 861,200 |
Aug 22, 2023 | 39.14 | 39.54 | 38.65 | 39.32 | 39.32 | 938,000 |
Aug 21, 2023 | 38.88 | 39.44 | 38.73 | 39.20 | 39.20 | 408,200 |
Aug 18, 2023 | 38.89 | 39.29 | 38.61 | 38.85 | 38.85 | 642,800 |
Aug 17, 2023 | 39.86 | 39.86 | 39.09 | 39.13 | 39.13 | 958,600 |
Aug 16, 2023 | 39.92 | 40.06 | 39.38 | 39.55 | 39.55 | 562,300 |
Aug 15, 2023 | 39.83 | 40.35 | 39.71 | 40.00 | 40.00 | 842,900 |
Aug 14, 2023 | 39.91 | 40.15 | 39.50 | 39.88 | 39.88 | 597,000 |
Aug 11, 2023 | 39.54 | 40.37 | 39.41 | 40.22 | 40.22 | 542,600 |
Aug 10, 2023 | 39.80 | 40.32 | 39.50 | 39.82 | 39.82 | 781,200 |
Aug 9, 2023 | 41.15 | 41.23 | 39.38 | 39.99 | 39.99 | 1,071,000 |
Aug 8, 2023 | 39.29 | 39.77 | 39.05 | 39.55 | 39.55 | 807,500 |
Aug 7, 2023 | 39.77 | 39.81 | 39.09 | 39.12 | 39.12 | 846,400 |
Aug 4, 2023 | 39.56 | 39.75 | 39.29 | 39.74 | 39.74 | 600,700 |
Aug 3, 2023 | 40.25 | 40.62 | 39.41 | 39.42 | 39.42 | 701,500 |
Aug 2, 2023 | 41.01 | 41.14 | 40.35 | 40.41 | 40.41 | 721,100 |
Aug 1, 2023 | 41.58 | 41.85 | 40.79 | 41.21 | 41.21 | 985,400 |
Jul 31, 2023 | 41.64 | 41.64 | 39.95 | 41.43 | 41.43 | 1,619,800 |
Jul 28, 2023 | 38.71 | 39.81 | 38.58 | 39.79 | 39.79 | 1,424,000 |
Jul 27, 2023 | 39.11 | 39.16 | 38.26 | 38.50 | 38.50 | 1,093,000 |
Jul 26, 2023 | 39.76 | 39.80 | 38.89 | 38.98 | 38.98 | 867,100 |
Jul 25, 2023 | 39.24 | 40.38 | 39.08 | 39.85 | 39.85 | 1,714,800 |
Jul 24, 2023 | 40.62 | 40.72 | 39.18 | 39.24 | 39.24 | 976,900 |
Jul 21, 2023 | 41.19 | 41.34 | 40.64 | 40.65 | 40.65 | 2,077,100 |
Jul 20, 2023 | 42.01 | 42.03 | 40.78 | 40.96 | 40.96 | 1,183,000 |
Jul 19, 2023 | 42.00 | 42.48 | 41.46 | 42.03 | 42.03 | 1,093,200 |
Jul 18, 2023 | 42.19 | 42.72 | 41.96 | 42.08 | 42.08 | 1,017,800 |
Jul 17, 2023 | 42.77 | 43.88 | 42.13 | 42.20 | 42.20 | 1,582,400 |
Jul 14, 2023 | 42.82 | 43.00 | 42.24 | 42.48 | 42.48 | 641,100 |
Jul 13, 2023 | 42.53 | 43.44 | 42.10 | 42.66 | 42.66 | 1,258,800 |
Jul 12, 2023 | 42.09 | 42.77 | 41.50 | 42.52 | 42.52 | 1,184,800 |
Jul 11, 2023 | 41.74 | 42.15 | 41.43 | 42.10 | 42.10 | 618,700 |
Jul 10, 2023 | 41.81 | 42.37 | 41.44 | 41.78 | 41.78 | 1,139,700 |
Jul 7, 2023 | 41.73 | 42.59 | 41.68 | 41.78 | 41.78 | 871,000 |
Jul 6, 2023 | 42.12 | 42.12 | 41.61 | 41.76 | 41.76 | 902,100 |
Jul 5, 2023 | 41.11 | 42.21 | 41.02 | 42.19 | 42.19 | 617,900 |
Jul 3, 2023 | 41.14 | 41.61 | 40.90 | 41.08 | 41.08 | 419,800 |
Jun 30, 2023 | 41.47 | 41.60 | 40.84 | 41.03 | 41.03 | 769,400 |
Jun 29, 2023 | 40.85 | 41.72 | 40.64 | 41.11 | 41.11 | 1,314,700 |
Jun 28, 2023 | 39.23 | 40.87 | 38.95 | 40.85 | 40.85 | 1,355,600 |
Jun 27, 2023 | 39.13 | 39.64 | 38.88 | 39.36 | 39.36 | 850,500 |
Jun 26, 2023 | 39.66 | 39.73 | 39.01 | 39.10 | 39.10 | 911,000 |
Jun 23, 2023 | 40.98 | 40.98 | 39.58 | 39.64 | 39.64 | 1,377,200 |
Jun 22, 2023 | 41.26 | 42.19 | 40.94 | 41.20 | 41.20 | 1,338,900 |
Jun 21, 2023 | 40.99 | 41.43 | 40.49 | 41.27 | 41.27 | 1,434,300 |
Jun 20, 2023 | 40.88 | 41.86 | 40.56 | 41.07 | 41.07 | 1,388,300 |
Jun 16, 2023 | 41.91 | 41.99 | 40.96 | 41.02 | 41.02 | 1,168,700 |
Jun 15, 2023 | 40.81 | 41.78 | 40.47 | 41.69 | 41.69 | 1,320,500 |
Jun 14, 2023 | 41.96 | 42.02 | 40.62 | 40.82 | 40.82 | 1,193,300 |
Jun 13, 2023 | 41.70 | 42.22 | 41.47 | 41.89 | 41.89 | 1,323,100 |
Jun 12, 2023 | 40.73 | 41.67 | 40.48 | 41.63 | 41.63 | 961,900 |
Jun 9, 2023 | 41.73 | 41.82 | 40.49 | 40.65 | 40.65 | 1,453,900 |
Jun 8, 2023 | 40.50 | 41.89 | 40.17 | 41.65 | 41.65 | 6,509,900 |
Jun 7, 2023 | 40.49 | 41.59 | 40.22 | 40.55 | 40.55 | 5,552,000 |
Jun 6, 2023 | 42.43 | 43.39 | 42.31 | 43.33 | 43.33 | 856,200 |
Jun 5, 2023 | 41.41 | 42.39 | 41.28 | 42.26 | 42.26 | 882,700 |
Jun 2, 2023 | 43.26 | 43.40 | 41.17 | 41.75 | 41.75 | 959,000 |
Jun 1, 2023 | 41.32 | 43.06 | 40.86 | 42.94 | 42.94 | 1,509,500 |
May 31, 2023 | 40.59 | 41.25 | 40.15 | 40.90 | 40.90 | 1,245,700 |
May 30, 2023 | 40.64 | 41.66 | 40.06 | 40.55 | 40.55 | 1,332,300 |
May 26, 2023 | 39.20 | 40.86 | 38.84 | 40.74 | 40.74 | 1,059,700 |
May 25, 2023 | 41.00 | 41.62 | 38.98 | 39.17 | 39.17 | 1,657,100 |
May 24, 2023 | 42.20 | 42.54 | 41.20 | 41.28 | 41.28 | 1,480,900 |
May 23, 2023 | 40.93 | 43.55 | 40.93 | 42.28 | 42.28 | 2,114,000 |
May 22, 2023 | 39.17 | 40.83 | 39.10 | 40.71 | 40.71 | 1,580,200 |
May 19, 2023 | 36.83 | 39.35 | 36.37 | 39.19 | 39.19 | 1,827,700 |
May 18, 2023 | 36.26 | 36.73 | 35.92 | 36.63 | 36.63 | 1,211,900 |
May 17, 2023 | 36.06 | 36.31 | 35.44 | 36.30 | 36.30 | 1,050,800 |
May 16, 2023 | 35.84 | 36.06 | 34.99 | 35.99 | 35.99 | 991,000 |
May 15, 2023 | 35.50 | 36.41 | 35.50 | 36.24 | 36.24 | 797,300 |
May 12, 2023 | 35.74 | 35.76 | 35.36 | 35.51 | 35.51 | 575,500 |
May 11, 2023 | 35.89 | 35.90 | 35.05 | 35.59 | 35.59 | 656,500 |
May 10, 2023 | 36.06 | 36.80 | 35.30 | 35.83 | 35.83 | 844,000 |
May 9, 2023 | 34.92 | 36.20 | 34.79 | 35.70 | 35.70 | 905,600 |
May 8, 2023 | 36.09 | 36.26 | 35.12 | 35.18 | 35.18 | 880,600 |
May 5, 2023 | 36.18 | 36.59 | 35.89 | 36.20 | 36.20 | 809,900 |
May 4, 2023 | 35.02 | 36.18 | 34.32 | 35.98 | 35.98 | 996,600 |
May 3, 2023 | 36.20 | 36.52 | 34.48 | 34.73 | 34.73 | 1,419,100 |
May 2, 2023 | 35.38 | 35.82 | 34.92 | 35.52 | 35.52 | 912,900 |
May 1, 2023 | 35.28 | 36.03 | 35.05 | 35.68 | 35.68 | 760,600 |
Apr 28, 2023 | 35.33 | 35.71 | 34.94 | 35.37 | 35.37 | 727,800 |
Apr 27, 2023 | 35.72 | 35.72 | 34.95 | 35.25 | 35.25 | 975,900 |
Apr 26, 2023 | 35.89 | 36.17 | 35.37 | 35.75 | 35.75 | 942,700 |
Apr 25, 2023 | 35.76 | 35.95 | 35.31 | 35.88 | 35.88 | 1,004,400 |
Apr 24, 2023 | 37.07 | 37.07 | 35.36 | 35.72 | 35.72 | 941,900 |
Apr 21, 2023 | 36.23 | 37.13 | 35.92 | 36.93 | 36.93 | 769,100 |
Apr 20, 2023 | 36.51 | 36.86 | 36.06 | 36.13 | 36.13 | 892,000 |
Related Tickers
ALNY Alnylam Pharmaceuticals, Inc.
144.41
-0.52%
ARWR Arrowhead Pharmaceuticals, Inc.
22.33
-1.24%
PCVX Vaxcyte, Inc.
60.83
+0.35%
BPMC Blueprint Medicines Corporation
86.85
-2.31%
RCUS Arcus Biosciences, Inc.
14.59
-1.68%
AGIO Agios Pharmaceuticals, Inc.
29.53
+0.34%
WVE Wave Life Sciences Ltd.
4.8700
+1.46%
GMAB Genmab A/S
28.70
+1.31%
AKRO Akero Therapeutics, Inc.
20.76
+1.22%
DYN Dyne Therapeutics, Inc.
23.86
+0.89%