Ionis Pharmaceuticals Inc (IONS)
39.09
-0.38
(-0.96%)
USD |
NASDAQ |
May 10, 16:00
39.09
0.00 (0.00%)
After-Hours: 18:50
Ionis Pharmaceuticals Price: 39.09 for May 10, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 09, 2024 | 40.16 | 40.18 | 39.31 | 39.47 | 971553.0 |
| May 08, 2024 | 40.57 | 40.82 | 40.06 | 40.16 | 1.527M |
| May 07, 2024 | 40.96 | 42.22 | 40.76 | 40.93 | 1.212M |
| May 06, 2024 | 41.87 | 42.49 | 41.66 | 42.28 | 928265.0 |
| May 03, 2024 | 43.54 | 43.76 | 41.93 | 41.97 | 1.375M |
| May 02, 2024 | 43.15 | 43.62 | 42.62 | 43.09 | 666268.0 |
| May 01, 2024 | 41.29 | 43.60 | 41.05 | 43.01 | 1.067M |
| Apr 30, 2024 | 41.78 | 42.06 | 41.23 | 41.26 | 843391.0 |
| Apr 29, 2024 | 41.73 | 42.37 | 41.63 | 41.99 | 709859.0 |
| Apr 26, 2024 | 41.75 | 42.28 | 41.36 | 41.59 | 556093.0 |
| Apr 25, 2024 | 42.54 | 42.72 | 41.58 | 41.84 | 1.143M |
| Apr 24, 2024 | 41.97 | 42.72 | 41.59 | 42.45 | 731441.0 |
| Apr 23, 2024 | 41.28 | 42.25 | 40.90 | 41.84 | 631237.0 |
| Apr 22, 2024 | 40.84 | 41.83 | 40.58 | 41.07 | 705230.0 |
| Apr 19, 2024 | 40.88 | 41.16 | 40.38 | 40.68 | 846040.0 |
| Apr 18, 2024 | 41.00 | 41.53 | 40.77 | 40.81 | 990649.0 |
| Apr 17, 2024 | 41.37 | 41.60 | 40.76 | 40.91 | 1.176M |
| Apr 16, 2024 | 41.55 | 42.01 | 41.42 | 41.54 | 1.101M |
| Apr 15, 2024 | 41.73 | 42.05 | 41.26 | 41.55 | 789558.0 |
| Apr 12, 2024 | 42.35 | 42.55 | 41.47 | 41.74 | 829857.0 |
| Apr 11, 2024 | 43.10 | 43.30 | 42.05 | 42.50 | 869815.0 |
| Apr 10, 2024 | 43.29 | 43.38 | 42.48 | 42.94 | 825859.0 |
| Apr 09, 2024 | 42.69 | 43.04 | 42.50 | 42.83 | 847529.0 |
| Apr 08, 2024 | 43.44 | 43.44 | 42.21 | 42.24 | 868857.0 |
| Apr 05, 2024 | 42.63 | 43.38 | 42.21 | 43.22 | 596959.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
25.61
Minimum
Dec 01 2021
72.15
Maximum
Aug 21 2019
46.41
Average
44.00
Median
Aug 19 2022
Price Benchmarks
| Madrigal Pharmaceuticals Inc | 205.43 |
| Viking Therapeutics Inc | 73.66 |
| Alnylam Pharmaceuticals Inc | 150.41 |
| Akero Therapeutics Inc | 19.64 |
| 89bio Inc | 8.71 |
Price Related Metrics
| PS Ratio | 7.242 |
| PEG Ratio | -0.9395 |
| Price to Book Value | 19.24 |
| Earnings Yield | -6.83% |
| Market Cap | 5.706B |
| PEGY Ratio | -0.9395 |