Ionis Pharmaceuticals, Inc. (0JDI.L) LSE

61.44

+2.3972(+4.06%)

Updated at September 05 07:13PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202559.4361.4461.4461.8859.161,278
September 04, 202559.6959.0459.0460.7458.872,410
September 03, 202558.6860.6860.6861.9558.48,248
September 02, 202550.01555557.3149.1421,127
August 29, 202542.5842.2242.2242.7141.99114
August 28, 202542.6143.0343.0343.3542.61283
August 27, 202542.1742.7742.7742.8742.1255
August 26, 202542.0342.342.342.3841.51768
August 22, 202543.0142.4742.4743.8942.22757
August 21, 202542.5543.2643.2644.5242.522,657
August 20, 202542.9542.4942.4943.0542.05348
August 19, 202543.4942.9742.9743.9342.97389
August 18, 20254443.543.544.1943.5456
August 15, 202542.9443.443.443.442.8749
August 14, 20254342.8142.8143.1342.43530
August 13, 202542.0242.542.542.8441.481,566
August 12, 202540.8540.3840.3841.2240.3871
August 11, 202542.1641.6441.6442.1641.541
August 08, 20254141.0841.0841.1540.7567
August 07, 202540.440.9240.9240.9240.24282
August 06, 202541.6441.1341.1341.7740.97539
August 05, 202543.1543.243.243.243.15440
August 04, 202542.642.5242.5243.4542.521,711
August 01, 202542.9843.1943.1943.1942.38111
July 31, 202544.4643.4343.4344.942.981,320
July 30, 20254443.8343.8345.5843.123,264
July 29, 202540.8141.3341.3341.6240.8142
July 28, 202542.742.3342.3342.742.0512
July 25, 202542.7341.741.742.7341.789
July 24, 202542.3542.6142.6142.6142.28101
July 23, 202542.6742.2342.2342.6741.91120
July 22, 202541.5141.8841.8841.8841.512,150
July 21, 202541.5642.1142.1142.4641.53200
July 18, 202542.4542.3742.3742.4541.83120
July 17, 202543.0842.7742.7743.0842.72102
July 16, 202541.8242.6542.6542.6541.82102
July 15, 202542.942.0542.0542.942.0571
July 14, 202541.3842.442.442.441.3360
July 11, 202541.4141.8141.8141.9441.4112
July 10, 202542.9242.5442.544342.5411
July 09, 202541.5442.3142.3142.3141.54812
July 08, 202541.8641.8141.8142.1541.5315
July 07, 202542.4941.8741.8742.4941.69190
July 03, 202543.3543.3543.3543.3543.356
July 02, 202539.9743.3143.3143.3139.773,688
July 01, 202540.1739.8539.8540.7739.8193
June 30, 202539.9539.6939.6939.9539.6918
June 27, 202539.5139.8439.8439.9539.5151
June 26, 202539.6540.0940.0940.5839.6583
June 25, 20253939.6439.6439.7439160
June 24, 202537.8739.1239.1239.1237.87634
June 23, 202537.4237.5537.5537.5537.4244
June 20, 202539.05373739.0536.55127
June 18, 202536.4937.0537.0537.4736.19107
June 17, 202535.3135.835.835.835.3134
June 16, 202535.7235.1235.1235.7234.9825
June 13, 202535.235.2335.2335.2335.242
June 12, 202535.6836.0536.0536.135.38104
June 11, 202536.8436.5336.5336.9736.44115
June 10, 202536.7736.9236.9237.2836.72225