Stockscreener 앱 받기
33.94
4.12%
-1.46
시간 외 거래:
34.27
0.33
+0.97%
Ionis Pharmaceuticals Inc 주식 (IONS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $35.65 | $33.63 | $2.02 | 1,952,519.0 | -4.12% |
| 2024-11-20 | $35.60 | $33.53 | $2.07 | 2,141,950.0 | +4.89% |
| 2024-11-19 | $34.42 | $33.33 | $1.09 | 1,519,552.0 | +0.06% |
| 2024-11-18 | $34.79 | $33.63 | $1.16 | 1,717,076.0 | -1.78% |
| 2024-11-15 | $37.29 | $34.24 | $3.05 | 1,775,864.0 | -7.76% |
| 2024-11-14 | $37.78 | $36.78 | $1.00 | 1,838,201.0 | -1.46% |
| 2024-11-13 | $38.42 | $37.51 | $0.91 | 909,424.0 | +0.03% |
| 2024-11-12 | $38.77 | $37.60 | $1.17 | 925,078.0 | -2.85% |
| 2024-11-11 | $40.06 | $38.81 | $1.25 | 811,656.0 | -0.79% |
| 2024-11-08 | $39.58 | $38.50 | $1.08 | 1,008,796.0 | +1.90% |
| 2024-11-07 | $39.80 | $38.16 | $1.64 | 969,833.0 | -1.49% |
| 2024-11-06 | $39.96 | $37.18 | $2.78 | 1,725,855.0 | +0.62% |
| 2024-11-05 | $39.20 | $37.53 | $1.67 | 1,269,616.0 | +0.94% |
| 2024-11-04 | $38.89 | $38.25 | $0.6392 | 1,187,847.0 | -0.83% |
| 2024-11-01 | $39.02 | $38.19 | $0.83 | 733,621.0 | +0.96% |
| 2024-10-31 | $39.13 | $38.26 | $0.87 | 905,515.0 | -2.22% |
| 2024-10-30 | $40.12 | $38.95 | $1.16 | 742,886.0 | -1.13% |
| 2024-10-29 | $40.58 | $39.34 | $1.24 | 1,180,955.0 | -1.61% |
| 2024-10-28 | $40.41 | $39.21 | $1.20 | 967,060.0 | +2.99% |
| 2024-10-25 | $39.72 | $38.87 | $0.85 | 1,023,127.0 | +1.08% |
| 2024-10-24 | $38.95 | $38.40 | $0.55 | 857,800.0 | +0.91% |
| 2024-10-23 | $38.90 | $38.32 | $0.5767 | 1,042,236.0 | -0.67% |
| 2024-10-22 | $39.08 | $38.53 | $0.545 | 868,934.0 | -0.82% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $40.06 | $33.33 | $6.73 | 22,439,407.0 | -11.59% |
| 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% |
0.93%
3.55%
자본화:
|
볼륨(24시간):