XNAS
Datos históricos de Ionis Pharmaceuticals, Inc.
Ionis Pharmaceuticals, Inc. · IONS
$44.97
▼ -0.02 (-0.04%)
Última operación · 10/10/2026, 17:18:13 UTC
- Variación en el periodo
- −35.29%
- Máximo
- US$86.74
- 5 de febrero de 2026
- Mínimo
- US$42.63
- 5 de octubre de 2026
- Volumen medio diario
- 2.59 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 43.21 | 45.72 | 43.12 | 45.28 | +4.57% | 4.86 M |
| 8 oct 2026 | 43.76 | 44.19 | 42.79 | 43.30 | −1.95% | 3.35 M |
| 7 oct 2026 | 43.75 | 44.26 | 43.53 | 44.16 | +0.36% | 2.94 M |
| 6 oct 2026 | 44.19 | 44.67 | 43.17 | 44.00 | +1.15% | 2.19 M |
| 5 oct 2026 | 43.75 | 43.96 | 42.63 | 43.50 | −0.09% | 2.87 M |
| 2 oct 2026 | 44.17 | 44.17 | 43.24 | 43.54 | −1.05% | 2.31 M |
| 1 oct 2026 | 44.63 | 45.95 | 43.96 | 44.00 | −1.46% | 2.03 M |
| 30 sep 2026 | 46.07 | 46.25 | 44.60 | 44.65 | −2.70% | 2.63 M |
| 29 sep 2026 | 45.53 | 46.46 | 45.39 | 45.89 | +0.70% | 3.89 M |
| 28 sep 2026 | 44.56 | 46.95 | 44.06 | 45.57 | +2.40% | 3.74 M |
| 25 sep 2026 | 44.25 | 45.28 | 43.62 | 44.50 | +1.57% | 6.2 M |
| 24 sep 2026 | 43.77 | 44.60 | 43.25 | 43.81 | −0.27% | 6.45 M |
| 23 sep 2026 | 46.23 | 46.41 | 43.01 | 43.93 | −3.98% | 3.54 M |
| 22 sep 2026 | 44.96 | 46.13 | 44.44 | 45.75 | +1.89% | 4.24 M |
| 21 sep 2026 | 44.95 | 45.25 | 44.20 | 44.90 | +1.04% | 4.52 M |
| 18 sep 2026 | 46.75 | 46.75 | 44.27 | 44.44 | −4.94% | 7.37 M |
| 17 sep 2026 | 46.68 | 47.42 | 45.75 | 46.75 | +4.26% | 4.08 M |
| 16 sep 2026 | 47.38 | 47.59 | 44.66 | 44.84 | −5.10% | 7.96 M |
| 15 sep 2026 | 51.37 | 51.37 | 46.72 | 47.25 | −8.15% | 6.81 M |
| 14 sep 2026 | 54.88 | 55.50 | 51.31 | 51.44 | −5.11% | 5.97 M |
| 11 sep 2026 | 55.94 | 56.16 | 54.16 | 54.21 | −2.59% | 2.18 M |
| 10 sep 2026 | 55.75 | 55.77 | 54.91 | 55.65 | −0.66% | 3.06 M |
| 9 sep 2026 | 56.38 | 56.96 | 55.70 | 56.02 | −1.22% | 3.04 M |
| 8 sep 2026 | 52.15 | 57.43 | 52.15 | 56.71 | −2.38% | 9.18 M |
| 4 sep 2026 | 58.36 | 58.96 | 57.78 | 58.09 | −0.07% | 2.67 M |
| 3 sep 2026 | 60.42 | 60.42 | 57.47 | 58.13 | −5.22% | 4.35 M |
| 2 sep 2026 | 60.25 | 61.77 | 59.78 | 61.33 | +2.42% | 1.85 M |
| 1 sep 2026 | 60.37 | 60.99 | 59.78 | 59.88 | −0.80% | 1.87 M |
| 31 ago 2026 | 61.07 | 61.07 | 59.70 | 60.36 | −1.13% | 2.02 M |
| 28 ago 2026 | 60.62 | 61.69 | 60.35 | 61.05 | −2.21% | 1.85 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.