Stockscreener 앱 받기
75.56
0.29%
-0.22
시간 외 거래:
75.56
Ionis Pharmaceuticals Inc 주식 (IONS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $76.80 | $75.00 | $1.80 | 1,579,157.0 | -0.29% |
| 2026-05-21 | $76.48 | $74.21 | $2.27 | 2,295,125.0 | +0.96% |
| 2026-05-20 | $75.69 | $73.97 | $1.72 | 2,005,310.0 | +1.65% |
| 2026-05-19 | $74.15 | $72.00 | $2.15 | 1,519,487.0 | +1.82% |
| 2026-05-18 | $74.78 | $71.93 | $2.85 | 2,211,477.0 | -2.30% |
| 2026-05-15 | $75.93 | $73.32 | $2.61 | 2,119,178.0 | -1.92% |
| 2026-05-14 | $79.19 | $75.31 | $3.88 | 1,798,302.0 | -2.47% |
| 2026-05-13 | $78.03 | $75.08 | $2.95 | 1,360,324.0 | +2.33% |
| 2026-05-12 | $77.13 | $75.38 | $1.75 | 1,408,863.0 | +0.60% |
| 2026-05-11 | $77.01 | $74.85 | $2.16 | 1,533,662.0 | -0.44% |
| 2026-05-08 | $77.40 | $75.24 | $2.16 | 1,656,232.0 | -0.41% |
| 2026-05-07 | $76.56 | $74.87 | $1.69 | 1,885,689.0 | -1.08% |
| 2026-05-06 | $77.42 | $75.29 | $2.13 | 1,799,827.0 | +2.13% |
| 2026-05-05 | $76.96 | $74.82 | $2.14 | 850,247.0 | -0.27% |
| 2026-05-04 | $76.00 | $74.47 | $1.53 | 1,689,372.0 | +0.23% |
| 2026-05-01 | $76.17 | $72.94 | $3.23 | 1,667,326.0 | +0.70% |
| 2026-04-30 | $77.76 | $73.81 | $3.95 | 2,430,295.0 | -0.09% |
| 2026-04-29 | $74.95 | $71.30 | $3.66 | 3,635,189.0 | +4.25% |
| 2026-04-28 | $73.10 | $71.17 | $1.92 | 2,396,090.0 | -0.62% |
| 2026-04-27 | $75.10 | $72.21 | $2.89 | 2,287,062.0 | -1.42% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $79.19 | $71.93 | $7.26 | 28,958,735.0 | +1.07% |
| 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% |
2.98%
1.33%
자본화:
|
볼륨(24시간):