Stockscreener 앱 받기
32.61
0.06%
-0.0655
Ionis Pharmaceuticals Inc 주식 (IONS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-22 | $32.93 | $32.37 | $0.56 | 219,467.0 | -0.21% |
| 2025-01-21 | $32.95 | $31.47 | $1.48 | 1,485,056.0 | +3.98% |
| 2025-01-17 | $32.95 | $31.40 | $1.55 | 1,374,284.0 | -2.63% |
| 2025-01-16 | $33.47 | $32.26 | $1.21 | 2,541,738.0 | -2.80% |
| 2025-01-15 | $33.90 | $32.70 | $1.20 | 1,641,404.0 | +1.59% |
| 2025-01-14 | $35.37 | $32.61 | $2.76 | 2,014,791.0 | -6.44% |
| 2025-01-13 | $35.21 | $32.80 | $2.41 | 1,887,998.0 | +4.42% |
| 2025-01-10 | $33.77 | $33.15 | $0.62 | 1,147,453.0 | -1.88% |
| 2025-01-08 | $34.76 | $34.02 | $0.74 | 741,893.0 | -2.49% |
| 2025-01-07 | $35.45 | $33.95 | $1.50 | 1,466,965.0 | +2.55% |
| 2025-01-06 | $35.15 | $33.92 | $1.23 | 1,082,126.0 | -2.04% |
| 2025-01-03 | $35.27 | $34.70 | $0.5663 | 753,280.0 | +0.35% |
| 2025-01-02 | $35.48 | $34.16 | $1.32 | 1,918,335.0 | -0.77% |
| 2024-12-31 | $35.71 | $34.88 | $0.83 | 1,065,634.0 | +0.11% |
| 2024-12-30 | $35.80 | $34.85 | $0.95 | 1,131,772.0 | -2.76% |
| 2024-12-27 | $36.96 | $35.88 | $1.08 | 975,025.0 | -1.16% |
| 2024-12-26 | $36.62 | $35.86 | $0.76 | 923,416.0 | -0.55% |
| 2024-12-24 | $36.75 | $35.65 | $1.10 | 502,472.0 | +1.25% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $35.48 | $31.40 | $4.08 | 18,274,790.0 | -6.72% |
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% |
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% |
1.44%
9.25%
자본화:
|
볼륨(24시간):