Powered by

Powered by Portfolio Grader

Ionis Pharmaceutical (IONS)

67.40 0.38 (0.56%) 17:23 EDT
IONS Stock Quote Delayed 15 Minutes

  • IONS Stock Chart

  • Historical IONS Prices

  
Dividend & Yield:       N/A (N/A)
P/E:       -
Market Cap:       8.46B
EPS:       -
Volume:       1.01M
Day's Range:       66.97 - 68.85
52wk Range:       40.91 - 86.58
Quotes delayed at least 20 mins.
Historical Data for IONS
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
05/17/19 67.04 68.85 66.97 1,013,400 67.40 -0.38   -0.56%
05/16/19 66.93 68.70 66.70 988,262 67.78 1.23   1.85%
05/15/19 66.44 68.26 66.05 1,163,552 66.55 -0.19   -0.28%
05/14/19 67.05 67.85 66.31 1,686,593 66.74 0.19   0.29%
05/13/19 67.29 67.86 66.09 1,425,172 66.55 -2.73   -3.94%
05/10/19 67.19 69.91 67.00 1,401,300 69.28 1.92   2.85%
05/09/19 68.00 69.91 66.18 2,001,604 67.36 -1.29   -1.88%
05/08/19 63.97 69.64 63.19 5,360,308 68.65 1.03   1.52%
05/07/19 72.19 72.53 67.10 2,450,493 67.62 -5.12   -7.04%
05/06/19 72.42 73.60 71.97 1,153,472 72.74 -0.72   -0.98%
05/03/19 73.22 73.73 72.20 1,177,600 73.46 1.25   1.73%
05/02/19 73.42 73.79 71.12 1,577,639 72.21 -1.36   -1.85%
05/01/19 74.37 74.81 73.23 720,273 73.57 -0.76   -1.02%
04/30/19 74.34 75.00 72.81 935,393 74.33 -0.05   -0.07%
04/29/19 74.70 75.14 73.67 889,701 74.38 -0.35   -0.47%
04/26/19 74.04 74.99 72.41 956,700 74.73 0.87   1.18%
04/25/19 73.80 74.44 72.41 1,008,017 73.86 0.53   0.72%
04/24/19 75.02 75.10 72.45 1,665,422 73.33 -1.67   -2.23%
04/23/19 72.91 75.11 72.66 1,110,393 75.00 2.36   3.25%
04/22/19 73.75 75.63 71.67 1,130,168 72.64 -0.35   -0.48%
04/18/19 72.53 74.00 70.87 2,181,700 72.99 0.32   0.44%
04/17/19 78.96 79.00 70.81 3,767,681 72.67 -10.61   -12.74%
04/16/19 84.22 85.45 82.79 1,196,304 83.28 -0.60   -0.72%
04/15/19 84.84 85.88 83.41 1,000,835 83.88 -0.73   -0.86%
04/12/19 84.27 85.14 83.85 680,000 84.61 0.85   1.01%
04/11/19 85.57 85.57 82.90 891,300 83.76 -1.86   -2.17%
04/10/19 84.69 86.08 83.95 909,114 85.62 1.90   2.27%
04/09/19 85.44 85.51 82.62 1,114,000 83.72 -2.42   -2.81%
04/08/19 84.90 86.58 83.34 1,274,582 86.14 1.15   1.35%
04/05/19 82.63 85.82 82.30 1,381,000 84.99 2.84   3.46%
04/04/19 84.67 85.00 81.23 1,154,950 82.15 -2.74   -3.23%
04/03/19 81.68 85.04 81.21 2,015,670 84.89 3.15   3.85%
04/02/19 81.64 82.18 80.43 876,697 81.74 0.43   0.53%
04/01/19 81.90 82.75 80.56 893,467 81.31 0.14   0.17%
03/29/19 80.06 81.59 79.26 893,000 81.17 1.42   1.78%
03/28/19 77.20 79.94 76.61 1,126,580 79.75 2.72   3.53%
03/27/19 80.25 80.75 76.57 1,331,045 77.03 -3.15   -3.93%
03/26/19 79.78 80.45 78.77 931,423 80.18 1.14   1.44%
03/25/19 78.00 79.53 77.02 906,469 79.04 0.14   0.18%
03/22/19 80.30 80.60 78.52 790,800 78.90 -1.60   -1.99%
03/21/19 79.53 80.88 79.07 1,579,203 80.50 0.29   0.36%
03/20/19 79.60 81.03 78.60 930,448 80.21 0.60   0.75%
03/19/19 79.58 80.46 79.24 1,172,853 79.61 0.09   0.11%
03/18/19 78.49 79.72 78.01 1,364,307 79.52 0.98   1.25%
03/15/19 77.52 78.59 76.91 1,288,300 78.54 1.10   1.42%
03/14/19 77.00 78.20 76.24 1,223,966 77.44 0.83   1.08%
03/13/19 75.18 76.82 74.77 1,287,643 76.61 1.73   2.31%
03/12/19 74.00 75.02 73.53 1,115,934 74.88 0.96   1.30%
03/11/19 71.00 73.98 71.00 1,375,372 73.92 3.46   4.91%
03/08/19 68.98 70.74 68.79 1,151,500 70.46 0.65   0.93%
03/07/19 68.92 70.48 68.15 786,115 69.81 0.63   0.91%
03/06/19 71.06 72.06 68.91 937,017 69.18 -2.04   -2.86%
03/05/19 70.50 72.73 70.43 1,328,568 71.22 0.73   1.04%
Download Data To Spreadsheet
Ionis Pharmaceutical (IONS) Stock Rating from Louis Navellier

Navellier Ratings

Powered by Portfolio Grader

Ionis Pharmaceutical Stock Analysis

Rating: Strong Buy

Total Grade: A

Analysis Breakdown

IONS Stock Grade: A
Fundamental Grade: B
Quantitative Grade: A
IONS Earnings
Earnings Growth: A
Earnings Momentum: A
Earnings Surprises: C
Analyst Earnings Revisions: F
IONS Financial Information
Sales Growth: B
Operating Margin Growth: A
Cash Flow: B
Return on Equity: A

Ionis Pharmaceutical Stock: Weekly View

This Week: A
Last Week: A
Two Weeks Ago: A
Get Full Report