Stockscreener 앱 받기
35.63
0.11%
0.04
Ionis Pharmaceuticals Inc 주식 (IONS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $36.40 | $35.05 | $1.35 | 3,778,667.0 | +0.11% |
| 2024-12-19 | $36.91 | $35.43 | $1.48 | 1,799,489.0 | -1.82% |
| 2024-12-18 | $37.89 | $35.80 | $2.09 | 1,638,209.0 | -3.80% |
| 2024-12-17 | $38.32 | $37.24 | $1.08 | 1,368,058.0 | -1.10% |
| 2024-12-16 | $38.90 | $36.39 | $2.51 | 2,959,305.0 | +4.07% |
| 2024-12-13 | $37.37 | $36.52 | $0.85 | 1,032,721.0 | -1.08% |
| 2024-12-12 | $38.17 | $36.84 | $1.33 | 1,307,621.0 | -2.58% |
| 2024-12-11 | $38.68 | $37.54 | $1.14 | 1,022,344.0 | -0.71% |
| 2024-12-10 | $39.08 | $37.93 | $1.15 | 1,014,118.0 | -0.83% |
| 2024-12-09 | $40.10 | $38.52 | $1.58 | 1,794,646.0 | +1.23% |
| 2024-12-06 | $39.17 | $36.77 | $2.40 | 1,814,335.0 | +3.70% |
| 2024-12-05 | $37.69 | $35.85 | $1.84 | 1,456,056.0 | -1.08% |
| 2024-12-04 | $37.20 | $35.44 | $1.76 | 1,364,989.0 | +3.74% |
| 2024-12-03 | $36.07 | $35.20 | $0.87 | 1,335,013.0 | -0.80% |
| 2024-12-02 | $36.39 | $35.55 | $0.84 | 1,408,131.0 | +1.04% |
| 2024-11-29 | $36.35 | $35.66 | $0.69 | 605,227.0 | -0.47% |
| 2024-11-27 | $36.41 | $35.00 | $1.41 | 946,990.0 | +1.50% |
| 2024-11-26 | $36.01 | $35.03 | $0.975 | 1,252,827.0 | -0.25% |
| 2024-11-25 | $36.38 | $34.55 | $1.84 | 2,033,377.0 | +4.26% |
| 2024-11-22 | $34.76 | $33.92 | $0.84 | 2,312,217.0 | +0.21% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $40.10 | $35.05 | $5.05 | 28,872,369.0 | -0.28% |
| 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% |
Ionis Pharmaceuticals Inc 주식 (IONS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $52.27 | $47.93 | $4.34 | 23,863,668.0 | +2.26% |
| 2023-11 | $50.59 | $43.43 | $7.16 | 21,888,756.0 | +11.75% |
| 2023-10 | $48.75 | $41.84 | $6.91 | 24,103,305.0 | -2.40% |
| 2023-09 | $47.72 | $39.08 | $8.64 | 22,392,147.0 | +12.64% |
| 2023-08 | $41.85 | $38.61 | $3.24 | 15,980,704.0 | -2.80% |
| 2023-07 | $43.88 | $38.26 | $5.62 | 22,433,047.0 | +0.97% |
| 2023-06 | $43.40 | $38.88 | $4.52 | 33,881,165.0 | +0.32% |
| 2023-05 | $43.55 | $34.32 | $9.23 | 24,711,523.0 | +15.63% |
| 2023-04 | $37.93 | $34.68 | $3.25 | 16,963,479.0 | -1.04% |
| 2023-03 | $36.82 | $32.69 | $4.13 | 21,209,441.0 | -0.45% |
| 2023-02 | $41.73 | $35.22 | $6.51 | 15,581,081.0 | -9.96% |
| 2023-01 | $40.94 | $37.03 | $3.91 | 22,877,180.0 | +5.56% |
Ionis Pharmaceuticals Inc 주식 (IONS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $41.45 | $36.69 | $4.76 | 23,126,716.0 | -7.40% |
| 2022-11 | $45.97 | $38.74 | $7.23 | 21,189,639.0 | -7.71% |
| 2022-10 | $47.74 | $42.99 | $4.75 | 20,397,747.0 | -0.07% |
| 2022-09 | $48.82 | $41.29 | $7.53 | 25,308,030.0 | +4.02% |
| 2022-08 | $46.15 | $37.06 | $9.09 | 21,187,304.0 | +13.21% |
| 2022-07 | $40.34 | $35.95 | $4.39 | 15,542,396.0 | +1.46% |
| 2022-06 | $39.83 | $32.80 | $7.02 | 18,786,537.0 | +1.37% |
| 2022-05 | $39.87 | $31.46 | $8.41 | 24,815,300.0 | -0.65% |
| 2022-04 | $44.42 | $36.58 | $7.84 | 24,285,146.0 | -0.76% |
| 2022-03 | $37.15 | $31.61 | $5.54 | 20,814,932.0 | +10.96% |
| 2022-02 | $34.55 | $29.68 | $4.87 | 22,105,290.0 | +4.97% |
| 2022-01 | $33.09 | $28.25 | $4.84 | 27,009,425.0 | +4.50% |
2.88%
2.65%
자본화:
|
볼륨(24시간):