39.51
price down icon0.73%   -0.29
after-market 시간 외 거래: 40.03 0.52 +1.32%
loading

Ionis Pharmaceuticals Inc 주식 (IONS) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-30 $40.23 $39.37 $0.86 1,595,329.0 -0.73%
2025-06-27 $40.10 $39.55 $0.555 2,463,499.0 +0.05%
2025-06-26 $40.61 $39.73 $0.88 1,805,958.0 -0.55%
2025-06-25 $40.15 $38.98 $1.16 1,988,530.0 +0.91%
2025-06-24 $39.94 $37.32 $2.62 2,839,946.0 +5.23%
2025-06-23 $38.06 $36.93 $1.13 1,438,567.0 +0.70%
2025-06-20 $37.52 $36.45 $1.07 2,290,495.0 +1.08%
2025-06-18 $37.54 $36.11 $1.43 1,959,364.0 +2.38%
2025-06-17 $36.33 $34.84 $1.49 1,621,537.0 +2.58%
2025-06-16 $35.85 $34.77 $1.08 1,713,049.0 -0.98%
2025-06-13 $35.67 $35.05 $0.62 1,483,892.0 -0.08%
2025-06-12 $36.16 $35.30 $0.86 1,683,349.0 -1.58%
2025-06-11 $36.98 $36.09 $0.885 1,577,314.0 -1.76%
2025-06-10 $37.60 $36.44 $1.16 1,585,667.0 +0.22%
2025-06-09 $36.95 $35.49 $1.46 2,032,614.0 +4.17%
2025-06-06 $35.88 $35.00 $0.88 1,197,311.0 +0.14%
2025-06-05 $35.56 $34.79 $0.77 835,049.0 +0.37%
2025-06-04 $35.84 $34.72 $1.12 1,202,206.0 +1.01%
2025-06-03 $35.03 $33.95 $1.08 1,504,162.0 +1.91%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $40.61 $33.43 $7.18 35,808,242.0 +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

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

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%
$20.66
price up icon 0.78%
$36.03
price up icon 0.45%
$21.28
price up icon 3.30%
$100.64
price up icon 1.16%
$106.47
price down icon 0.23%
biotechnology ONC
$242.07
price up icon 0.36%
자본화:     |  볼륨(24시간):