La bourse ferme dans 6 h 45 min

Ionis Pharmaceuticals, Inc. (IONS)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
38,80-0,28 (-0,72 %)
À la clôture : 04:00PM EDT
38,81 +0,01 (+0,03 %)
Échanges après Bourse : 05:40PM EDT
Durée:
14 mai 2023 - 14 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
13 mai 202439,2339,3438,5738,8038,801 045 300
10 mai 202439,6239,7838,8039,0839,08895 100
09 mai 202440,1640,1839,3139,4739,471 300 600
08 mai 202440,5740,8240,0640,1640,161 527 100
07 mai 202440,9642,2240,7640,9340,931 211 800
06 mai 202441,8742,4941,6642,2842,28928 300
03 mai 202443,5443,7641,9341,9741,971 375 100
02 mai 202443,1543,6242,6243,0943,09666 300
01 mai 202441,2943,6041,0543,0143,011 066 600
30 avr. 202441,7842,0641,2341,2641,26843 300
29 avr. 202441,7342,3741,6341,9941,99709 900
26 avr. 202441,7542,2841,3641,5941,59556 100
25 avr. 202442,5442,7341,5841,8441,841 142 800
24 avr. 202441,9742,7241,5942,4542,45731 400
23 avr. 202441,2842,2540,9041,8441,84631 200
22 avr. 202440,8441,8340,5841,0741,07705 200
19 avr. 202440,8841,1640,3940,6840,68846 000
18 avr. 202441,0041,5340,7740,8140,81990 600
17 avr. 202441,3741,6040,7640,9140,911 176 200
16 avr. 202441,5542,0141,4241,5441,541 101 500
15 avr. 202441,7342,0541,2641,5541,55789 500
12 avr. 202442,3542,5541,4741,7441,74829 900
11 avr. 202443,1043,3042,0542,5042,50869 800
10 avr. 202443,2943,3842,4842,9442,94825 900
09 avr. 202442,6943,0442,5042,8342,83847 500
08 avr. 202443,4443,4442,2142,2442,24868 900
05 avr. 202442,6343,3842,2143,2243,22597 000
04 avr. 202443,9644,0742,8142,8342,831 103 700
03 avr. 202442,7343,8342,6843,7843,781 457 100
02 avr. 202443,5143,8142,6443,0043,00907 000
01 avr. 202443,3144,0842,8843,9443,94699 400
28 mars 202444,9544,9543,3243,3543,351 999 000
27 mars 202444,5644,8543,8344,6644,66886 200
26 mars 202444,3544,7543,5944,1144,11935 600
25 mars 202442,6643,9942,6643,9143,91875 100
22 mars 202442,5642,9342,3342,7242,72752 500
21 mars 202443,0043,9742,6442,7542,75691 500
20 mars 202442,0042,8041,6042,7842,78542 100
19 mars 202441,8942,6841,8942,1642,161 011 500
18 mars 202442,5842,7841,9742,0342,03968 300
15 mars 202442,0342,6241,8642,5542,551 248 300
14 mars 202442,9943,1241,6842,1842,181 324 800
13 mars 202443,4743,9542,7943,1643,161 110 600
12 mars 202443,2843,3942,8643,1743,17798 900
11 mars 202443,9744,6443,1643,2643,26974 800
08 mars 202445,2445,4343,9143,9943,991 060 000
07 mars 202444,6045,0043,7644,6744,67995 600
06 mars 202444,2144,8043,8744,2944,29977 700
05 mars 202444,7845,1544,0244,1944,19814 300
04 mars 202445,4745,5144,4444,8744,871 224 500
01 mars 202445,1646,1044,9145,4645,461 495 600
29 févr. 202446,9247,0845,1645,2145,211 231 000
28 févr. 202447,1347,6646,4846,5446,541 141 800
27 févr. 202446,3647,6346,0647,4147,411 921 700
26 févr. 202445,4346,4045,1446,1046,101 420 200
23 févr. 202444,0945,3944,0245,3645,361 703 800
22 févr. 202443,5444,5343,2543,9843,981 350 800
21 févr. 202445,9246,2343,2043,5343,532 095 200
20 févr. 202444,4045,1843,9244,3544,351 999 600
16 févr. 202445,0245,7844,4044,4344,432 106 100
15 févr. 202448,3249,8544,9645,2845,282 914 000
14 févr. 202448,8749,3248,4149,0749,07758 300
13 févr. 202449,3049,5548,4148,6148,611 067 000
12 févr. 202450,9451,8750,2650,3850,38951 300
09 févr. 202450,0251,9849,8651,4051,40787 900
08 févr. 202449,6450,3249,6049,9849,98672 600
07 févr. 202449,1349,6148,6649,5449,54610 800
06 févr. 202449,2549,6848,7849,1249,121 220 600
05 févr. 202449,4349,6648,6549,4349,43897 700
02 févr. 202450,3150,5949,2049,7549,75901 300
01 févr. 202451,7151,7150,7050,9750,97611 200
31 janv. 202451,9652,4951,2951,3951,39981 600
30 janv. 202451,7251,9850,9151,9051,90962 700
29 janv. 202451,4752,1850,7152,0152,01720 600
26 janv. 202451,8051,9451,2151,4951,49964 300
25 janv. 202450,7951,9850,7551,5851,58992 500
24 janv. 202451,8351,8350,0950,6050,601 042 200
23 janv. 202451,3151,8150,0251,8151,811 000 000
22 janv. 202451,2651,8350,6951,0151,011 441 700
19 janv. 202450,3051,2649,8750,9850,983 070 900
18 janv. 202451,3051,4050,0750,6550,651 220 000
17 janv. 202450,5051,3150,0651,2951,291 852 000
16 janv. 202452,4453,1750,6251,0351,031 593 000
12 janv. 202453,6854,4453,0953,5453,54860 400
11 janv. 202451,8653,6451,2153,5553,551 197 700
10 janv. 202452,8353,4352,0952,2152,21781 200
09 janv. 202452,2752,9551,5952,8852,881 007 600
08 janv. 202450,5552,3749,8252,3252,321 037 800
05 janv. 202450,9050,9050,0550,7050,701 015 500
04 janv. 202451,5852,2550,6451,4851,481 269 900
03 janv. 202452,4952,7851,5551,5951,591 646 200
02 janv. 202451,4154,1851,4152,8752,872 098 200
29 déc. 202350,1350,6349,6450,5950,591 104 400
28 déc. 202350,2550,5149,7150,5050,501 134 700
27 déc. 202351,3151,4349,9550,1650,16944 000
26 déc. 202351,6352,2751,1751,3051,30779 000
22 déc. 202349,8151,7449,5551,1951,191 544 700
21 déc. 202348,8349,8848,8049,1149,11837 400
20 déc. 202350,1750,4348,2648,3348,331 308 900
19 déc. 202350,9051,0049,5850,3150,311 287 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...