Stockscreener 앱 받기
42.93
2.23%
-0.98
시간 외 거래:
43.88
0.95
+2.21%
Ionis Pharmaceuticals Inc 주식 (IONS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-23 | $43.80 | $42.58 | $1.22 | 3,013,739.0 | -2.23% |
| 2026-10-22 | $45.15 | $43.41 | $1.74 | 5,012,020.0 | -0.81% |
| 2026-10-21 | $45.76 | $44.26 | $1.50 | 2,269,837.0 | -2.49% |
| 2026-10-20 | $45.48 | $44.01 | $1.47 | 2,487,411.0 | +2.30% |
| 2026-10-19 | $44.54 | $43.00 | $1.54 | 3,098,988.0 | +3.35% |
| 2026-10-16 | $44.65 | $42.80 | $1.85 | 1,674,885.0 | -2.67% |
| 2026-10-15 | $44.71 | $43.42 | $1.29 | 2,485,000.0 | +3.33% |
| 2026-10-14 | $43.47 | $42.08 | $1.39 | 2,027,743.0 | +0.76% |
| 2026-10-13 | $43.58 | $42.36 | $1.22 | 2,983,580.0 | -2.95% |
| 2026-10-12 | $45.45 | $43.62 | $1.84 | 1,950,359.0 | -3.56% |
| 2026-10-09 | $45.72 | $43.12 | $2.60 | 4,862,320.0 | +4.57% |
| 2026-10-08 | $44.19 | $42.79 | $1.40 | 3,349,331.0 | -1.95% |
| 2026-10-07 | $44.26 | $43.53 | $0.73 | 2,943,621.0 | +0.36% |
| 2026-10-06 | $44.66 | $43.17 | $1.49 | 2,193,060.0 | +1.15% |
| 2026-10-05 | $43.96 | $42.63 | $1.33 | 2,871,833.0 | -0.09% |
| 2026-10-02 | $44.17 | $43.24 | $0.93 | 2,312,085.0 | -1.05% |
| 2026-10-01 | $45.95 | $43.96 | $1.99 | 2,030,330.0 | -1.46% |
| 2026-09-30 | $46.24 | $44.60 | $1.64 | 2,630,197.0 | -2.70% |
| 2026-09-29 | $46.46 | $45.39 | $1.07 | 3,705,848.0 | +0.70% |
| 2026-09-28 | $46.95 | $44.06 | $2.88 | 3,742,302.0 | +2.40% |
| 2026-09-25 | $45.28 | $43.62 | $1.66 | 6,202,421.0 | +1.57% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $45.95 | $42.08 | $3.87 | 47,566,142.0 | -3.85% |
| 2026-09 | $61.77 | $43.01 | $18.76 | 92,962,234.0 | -26.03% |
| 2026-08 | $64.19 | $52.16 | $12.02 | 46,905,413.0 | +16.59% |
| 2026-07 | $86.74 | $50.01 | $36.73 | 96,927,461.0 | -34.71% |
| 2026-06 | $82.63 | $72.02 | $10.61 | 42,213,147.0 | +3.65% |
| 2026-05 | $79.19 | $71.93 | $7.26 | 33,385,894.0 | +2.33% |
| 2026-04 | $77.76 | $71.17 | $6.59 | 37,016,312.0 | -0.44% |
| 2026-03 | $82.75 | $68.90 | $13.85 | 54,262,022.0 | -7.47% |
| 2026-02 | $86.74 | $78.92 | $7.82 | 40,714,094.0 | -1.84% |
| 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% |
2.30%
자본화:
|
볼륨(24시간):