Stockscreener 앱 받기
81.78
3.05%
-2.57
Ionis Pharmaceuticals Inc 주식 (IONS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $84.91 | $81.20 | $3.71 | 1,701,137.0 | -3.05% |
| 2026-02-11 | $84.96 | $82.00 | $2.96 | 1,104,157.0 | +0.07% |
| 2026-02-10 | $84.81 | $83.57 | $1.24 | 1,382,602.0 | -0.59% |
| 2026-02-09 | $86.49 | $84.61 | $1.88 | 1,738,017.0 | -1.98% |
| 2026-02-06 | $86.59 | $84.17 | $2.42 | 1,837,287.0 | +3.62% |
| 2026-02-05 | $86.74 | $82.89 | $3.85 | 2,951,889.0 | -1.78% |
| 2026-02-04 | $85.95 | $82.55 | $3.41 | 3,119,705.0 | +0.47% |
| 2026-02-03 | $85.45 | $83.00 | $2.45 | 1,453,515.0 | +1.83% |
| 2026-02-02 | $83.35 | $81.90 | $1.45 | 1,783,259.0 | +0.48% |
| 2026-01-30 | $83.70 | $82.21 | $1.49 | 2,507,232.0 | -1.44% |
| 2026-01-29 | $84.30 | $81.89 | $2.41 | 1,642,673.0 | +2.39% |
| 2026-01-28 | $82.63 | $81.62 | $1.00 | 1,706,795.0 | -0.27% |
| 2026-01-27 | $82.52 | $81.01 | $1.51 | 2,434,391.0 | +1.41% |
| 2026-01-26 | $81.28 | $79.24 | $2.04 | 1,690,162.0 | +0.89% |
| 2026-01-23 | $82.20 | $79.11 | $3.09 | 2,153,222.0 | -1.84% |
| 2026-01-22 | $82.19 | $78.89 | $3.30 | 3,706,212.0 | +2.96% |
| 2026-01-21 | $79.54 | $77.01 | $2.53 | 3,297,892.0 | +2.46% |
| 2026-01-20 | $77.99 | $74.20 | $3.79 | 4,894,341.0 | +1.57% |
| 2026-01-16 | $78.00 | $74.49 | $3.51 | 3,020,899.0 | -1.14% |
| 2026-01-15 | $79.75 | $77.15 | $2.60 | 1,430,114.0 | -2.10% |
| 2026-01-14 | $79.57 | $77.69 | $1.88 | 2,121,105.0 | -0.77% |
Ionis Pharmaceuticals Inc 주식 (IONS) 연도별 가격 이력
이 심층 분석에서는 Ionis Pharmaceuticals Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IONS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ionis Pharmaceuticals Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ionis Pharmaceuticals Inc 주식 (IONS) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $86.74 | $81.20 | $5.54 | 18,772,705.0 | -1.08% |
| 2026-01 | $86.15 | $74.20 | $11.95 | 48,038,785.0 | +4.50% |
Ionis Pharmaceuticals Inc 주식 (IONS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $83.61 | $76.69 | $6.92 | 38,054,517.0 | -4.54% |
| 2025-11 | $82.95 | $66.66 | $16.29 | 62,149,286.0 | +11.35% |
| 2025-10 | $75.49 | $64.92 | $10.56 | 48,024,340.0 | +13.57% |
| 2025-09 | $65.55 | $49.13 | $16.42 | 70,675,975.0 | +53.44% |
| 2025-08 | $44.99 | $40.03 | $4.96 | 41,497,020.0 | -0.80% |
| 2025-07 | $45.66 | $39.72 | $5.94 | 43,205,225.0 | +8.78% |
| 2025-06 | $40.61 | $33.43 | $7.18 | 34,212,913.0 | +17.91% |
| 2025-05 | $34.71 | $30.01 | $4.70 | 32,407,634.0 | +9.12% |
| 2025-04 | $31.82 | $23.95 | $7.87 | 40,409,632.0 | +1.79% |
| 2025-03 | $35.00 | $29.61 | $5.39 | 31,477,708.0 | -9.10% |
| 2025-02 | $34.74 | $30.23 | $4.51 | 31,291,435.0 | +4.04% |
| 2025-01 | $35.48 | $31.40 | $4.08 | 32,012,654.0 | -8.75% |
Ionis Pharmaceuticals Inc 주식 (IONS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $40.10 | $34.85 | $5.25 | 30,301,813.0 | -2.27% |
| 2024-11 | $40.06 | $33.33 | $6.73 | 27,637,526.0 | -6.93% |
| 2024-10 | $40.58 | $37.00 | $3.58 | 29,680,820.0 | -4.17% |
| 2024-09 | $49.08 | $39.48 | $9.60 | 47,312,004.0 | -15.98% |
| 2024-08 | $51.62 | $46.22 | $5.40 | 22,352,562.0 | -3.60% |
| 2024-07 | $52.34 | $44.34 | $8.00 | 28,911,084.0 | +3.78% |
| 2024-06 | $47.86 | $37.92 | $9.94 | 27,918,581.0 | +26.86% |
| 2024-05 | $43.76 | $35.95 | $7.81 | 27,063,649.0 | -8.94% |
| 2024-04 | $44.08 | $40.38 | $3.70 | 18,580,866.0 | -4.82% |
| 2024-03 | $46.10 | $41.60 | $4.50 | 20,595,545.0 | -4.11% |
| 2024-02 | $51.98 | $43.20 | $8.78 | 26,378,113.0 | -12.03% |
| 2024-01 | $54.44 | $49.82 | $4.62 | 26,752,078.0 | +1.58% |
1.24%
0.19%
자본화:
|
볼륨(24시간):