Stockscreener 앱 받기
27.16
4.31%
-1.355
Ionis Pharmaceuticals Inc 주식 (IONS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $28.50 | $27.02 | $1.48 | 1,225,851.0 | -4.72% |
| 2025-04-03 | $28.91 | $27.75 | $1.16 | 1,920,462.0 | -0.66% |
| 2025-04-02 | $28.82 | $27.00 | $1.82 | 1,947,008.0 | +5.32% |
| 2025-04-01 | $30.17 | $27.20 | $2.98 | 3,017,067.0 | -9.65% |
| 2025-03-31 | $30.48 | $29.61 | $0.87 | 2,039,889.0 | -3.15% |
| 2025-03-28 | $31.58 | $30.80 | $0.78 | 837,700.0 | -1.80% |
| 2025-03-27 | $31.79 | $31.12 | $0.67 | 1,109,243.0 | +0.73% |
| 2025-03-26 | $32.33 | $31.04 | $1.29 | 1,415,381.0 | -2.42% |
| 2025-03-25 | $33.76 | $31.81 | $1.95 | 1,823,063.0 | -3.53% |
| 2025-03-24 | $33.49 | $32.57 | $0.92 | 1,430,036.0 | +1.64% |
| 2025-03-21 | $33.62 | $32.30 | $1.32 | 1,963,289.0 | +0.55% |
| 2025-03-20 | $33.75 | $32.70 | $1.05 | 1,201,287.0 | -1.83% |
| 2025-03-19 | $33.48 | $32.88 | $0.60 | 1,080,658.0 | +1.18% |
| 2025-03-18 | $34.12 | $32.94 | $1.19 | 1,007,656.0 | -3.94% |
| 2025-03-17 | $34.74 | $32.32 | $2.42 | 1,331,193.0 | +4.07% |
| 2025-03-14 | $33.42 | $32.71 | $0.71 | 1,195,767.0 | +0.18% |
| 2025-03-13 | $33.84 | $32.68 | $1.16 | 1,789,366.0 | -1.53% |
| 2025-03-12 | $34.13 | $32.84 | $1.29 | 2,069,314.0 | +1.15% |
| 2025-03-11 | $33.06 | $31.46 | $1.60 | 1,914,562.0 | +2.51% |
| 2025-03-10 | $34.32 | $31.80 | $2.52 | 2,179,012.0 | -4.70% |
| 2025-03-07 | $34.90 | $33.69 | $1.21 | 1,515,818.0 | -1.69% |
| 2025-03-06 | $35.00 | $33.51 | $1.49 | 1,694,958.0 | +1.90% |
| 2025-03-05 | $33.95 | $32.98 | $0.97 | 1,806,461.0 | +2.43% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $30.17 | $27.00 | $3.17 | 8,110,388.0 | -9.93% |
| 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% |
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% |
2.65%
0.06%
자본화:
|
볼륨(24시간):