Ionis Pharmaceuticals Inc (IONS)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 05/02/2026 |
1.447.872 |
-1,78%
|
84,37
|
82,89
|
86,74
|
83,48
|
| 04/02/2026 |
1.915.187 |
0,47%
|
84,59
|
82,545
|
85,95
|
84,99
|
| 03/02/2026 |
940.974 |
1,83%
|
83,05
|
83,00
|
85,4456
|
84,59
|
| 02/02/2026 |
1.096.763 |
0,48%
|
83,40
|
81,90
|
83,40
|
83,07
|
| 30/01/2026 |
1.517.507 |
-1,44%
|
83,00
|
82,21
|
83,70
|
82,67
|
| 29/01/2026 |
828.589 |
2,39%
|
81,42
|
81,42
|
84,30
|
83,88
|
| 28/01/2026 |
1.073.324 |
-0,27%
|
82,14
|
81,58
|
82,6275
|
81,92
|
| 27/01/2026 |
1.904.577 |
1,41%
|
82,99
|
81,01
|
82,99
|
82,14
|
| 26/01/2026 |
1.212.943 |
0,90%
|
79,02
|
79,02
|
81,28
|
81,00
|
| 23/01/2026 |
1.740.998 |
-1,84%
|
81,80
|
79,11
|
82,20
|
80,285
|
| 22/01/2026 |
2.956.976 |
2,96%
|
79,62
|
78,89
|
82,19
|
81,79
|
| 21/01/2026 |
2.709.093 |
2,46%
|
77,11
|
77,0125
|
79,495
|
79,44
|
| 20/01/2026 |
3.715.874 |
1,57%
|
76,00
|
74,20
|
77,97
|
77,53
|
| 16/01/2026 |
2.024.103 |
-1,14%
|
77,30
|
74,525
|
77,9999
|
76,33
|
| 15/01/2026 |
899.920 |
-2,11%
|
79,91
|
77,15
|
79,91
|
77,21
|
| 14/01/2026 |
1.755.911 |
-0,77%
|
79,48
|
77,874
|
79,96
|
78,87
|
| 13/01/2026 |
1.394.826 |
-2,67%
|
82,61
|
78,61
|
82,99
|
79,48
|
| 12/01/2026 |
1.259.062 |
1,69%
|
80,10
|
78,88
|
82,21
|
81,66
|
| 09/01/2026 |
2.118.959 |
-1,52%
|
82,93
|
79,30
|
83,2299
|
80,30
|
| 08/01/2026 |
1.547.836 |
-1,96%
|
83,17
|
79,96
|
83,82
|
81,54
|
| 07/01/2026 |
2.359.952 |
2,06%
|
81,78
|
81,78
|
86,19
|
83,17
|
| 06/01/2026 |
1.834.798 |
3,77%
|
79,92
|
78,255
|
81,53
|
81,49
|
| 05/01/2026 |
1.152.116 |
-1,43%
|
80,30
|
76,10
|
80,45
|
78,53
|
| 02/01/2026 |
1.010.116 |
0,71%
|
80,00
|
78,02
|
80,70
|
79,67
|
| 31/12/2025 |
843.352 |
0,18%
|
78,90
|
78,52
|
79,8299
|
79,11
|
| 30/12/2025 |
944.183 |
-1,26%
|
80,0008
|
78,555
|
80,0008
|
79,11
|
| 29/12/2025 |
844.735 |
0,06%
|
79,85
|
78,74
|
80,04
|
79,98
|
| 26/12/2025 |
573.961 |
-0,89%
|
80,57
|
79,18
|
80,57
|
79,93
|
| 24/12/2025 |
367.390 |
0,40%
|
81,00
|
80,30
|
81,02
|
80,65
|
| 23/12/2025 |
987.931 |
-1,24%
|
81,52
|
79,63
|
81,84
|
80,33
|
| 22/12/2025 |
1.296.508 |
2,22%
|
80,07
|
79,09
|
82,09
|
81,34
|
| 19/12/2025 |
1.647.335 |
2,50%
|
77,58
|
77,57
|
79,83
|
79,57
|
| 18/12/2025 |
1.136.674 |
0,71%
|
77,50
|
76,695
|
78,17
|
77,63
|
| 17/12/2025 |
976.026 |
-1,58%
|
78,54
|
77,08
|
79,64
|
77,08
|
| 16/12/2025 |
1.197.574 |
-1,74%
|
81,60
|
77,16
|
81,60
|
78,37
|
| 15/12/2025 |
1.498.568 |
-1,31%
|
82,61
|
75,00
|
82,61
|
79,76
|
| 12/12/2025 |
943.624 |
2,12%
|
79,65
|
78,56
|
80,92
|
80,82
|
| 11/12/2025 |
1.430.504 |
0,61%
|
77,45
|
77,45
|
79,86
|
79,14
|
| 10/12/2025 |
1.865.509 |
-0,29%
|
78,86
|
77,79
|
79,71
|
78,63
|
| 09/12/2025 |
1.509.461 |
-3,25%
|
81,51
|
78,32
|
81,51
|
78,86
|
| 08/12/2025 |
1.189.832 |
-0,21%
|
82,00
|
81,10
|
82,78
|
81,51
|
| 05/12/2025 |
1.290.529 |
-0,16%
|
82,02
|
80,64
|
82,44
|
81,68
|
| 04/12/2025 |
1.947.151 |
-0,04%
|
82,25
|
81,46
|
83,61
|
81,81
|
| 03/12/2025 |
2.156.109 |
0,65%
|
82,75
|
80,9801
|
83,09
|
81,84
|
| 02/12/2025 |
1.997.186 |
-0,83%
|
82,83
|
80,00
|
82,84
|
81,31
|
| 01/12/2025 |
1.187.283 |
-0,89%
|
83,50
|
80,11
|
83,50
|
81,99
|
| 28/11/2025 |
697.392 |
0,04%
|
82,99
|
81,50
|
82,99
|
82,73
|
| 26/11/2025 |
2.275.430 |
2,19%
|
81,60
|
80,75
|
82,87
|
82,70
|
| 25/11/2025 |
1.913.637 |
3,07%
|
78,89
|
78,325
|
81,195
|
80,93
|
| 24/11/2025 |
2.049.649 |
3,20%
|
76,09
|
76,09
|
78,79
|
78,52
|
| 21/11/2025 |
1.299.509 |
4,10%
|
72,03
|
72,03
|
76,31
|
76,09
|
| 20/11/2025 |
1.868.690 |
-1,12%
|
74,22
|
72,50
|
75,3624
|
73,12
|
| 19/11/2025 |
2.439.966 |
-0,67%
|
74,34
|
71,83
|
75,00
|
74,00
|
| 18/11/2025 |
1.355.589 |
1,65%
|
73,26
|
71,99
|
74,50
|
74,50
|
| 17/11/2025 |
2.034.541 |
2,43%
|
70,48
|
70,48
|
74,42
|
73,26
|
| 14/11/2025 |
2.732.444 |
2,45%
|
70,99
|
68,90
|
72,54
|
71,55
|
| 13/11/2025 |
9.592.180 |
-4,06%
|
72,60
|
68,29
|
73,045
|
69,84
|
| 12/11/2025 |
2.883.053 |
0,30%
|
72,03
|
70,40
|
74,50
|
72,67
|
| 11/11/2025 |
1.655.929 |
4,19%
|
69,54
|
68,55
|
72,79
|
72,45
|
| 10/11/2025 |
3.229.179 |
-5,45%
|
71,44
|
67,00
|
71,49
|
69,54
|
| 07/11/2025 |
1.295.260 |
-0,70%
|
74,10
|
72,36
|
75,00
|
73,55
|
| 06/11/2025 |
1.578.186 |
-0,86%
|
74,90
|
73,91
|
76,78
|
74,10
|
| 05/11/2025 |
1.438.238 |
2,43%
|
73,60
|
71,48
|
75,075
|
74,68
|
| 04/11/2025 |
1.022.945 |
-0,92%
|
72,50
|
71,50
|
74,21
|
72,88
|
| 03/11/2025 |
1.674.231 |
-0,89%
|
74,69
|
71,96
|
75,25
|
73,65
|
| 31/10/2025 |
1.362.644 |
0,15%
|
74,50
|
74,03
|
75,4899
|
74,30
|
| 30/10/2025 |
1.337.965 |
3,19%
|
72,51
|
71,61
|
74,69
|
74,17
|
| 29/10/2025 |
1.621.496 |
-2,30%
|
73,00
|
71,1383
|
74,05
|
71,88
|
| 28/10/2025 |
1.927.640 |
0,80%
|
72,99
|
72,52
|
74,04
|
73,57
|
| 27/10/2025 |
1.408.485 |
3,01%
|
70,82
|
70,82
|
73,61
|
72,99
|
| 24/10/2025 |
1.615.404 |
-0,90%
|
72,00
|
70,22
|
73,145
|
70,86
|
| 23/10/2025 |
1.222.298 |
0,00%
|
71,50
|
70,52
|
72,44
|
71,50
|
| 22/10/2025 |
1.066.833 |
-0,20%
|
72,90
|
70,62
|
72,90
|
71,50
|
| 21/10/2025 |
1.865.564 |
-2,60%
|
73,50
|
70,47
|
73,50
|
71,64
|
| 20/10/2025 |
1.005.630 |
0,63%
|
73,50
|
72,30
|
73,69
|
73,55
|
| 17/10/2025 |
986.954 |
0,03%
|
72,59
|
72,37
|
74,015
|
73,09
|
| 16/10/2025 |
1.101.324 |
0,93%
|
72,85
|
72,07
|
74,42
|
73,07
|
| 15/10/2025 |
1.866.691 |
1,46%
|
71,48
|
71,01
|
73,92
|
72,39
|
| 14/10/2025 |
732.385 |
1,12%
|
70,115
|
70,075
|
72,15
|
71,37
|
| 13/10/2025 |
1.863.146 |
0,89%
|
70,51
|
69,84
|
71,50
|
70,59
|
| 10/10/2025 |
1.004.097 |
-0,46%
|
71,00
|
69,40
|
71,00
|
69,97
|
| 09/10/2025 |
1.409.695 |
-0,36%
|
70,70
|
69,71
|
70,89
|
70,27
|
| 08/10/2025 |
2.083.402 |
1,48%
|
70,69
|
69,60
|
71,87
|
69,96
|
| 07/10/2025 |
1.392.645 |
-0,12%
|
70,00
|
68,0345
|
70,00
|
68,94
|
| 06/10/2025 |
1.344.236 |
-0,19%
|
68,70
|
68,70
|
70,14
|
69,02
|
| 03/10/2025 |
1.987.099 |
1,10%
|
69,80
|
67,6451
|
69,80
|
69,15
|
| 02/10/2025 |
2.144.558 |
3,95%
|
65,80
|
65,80
|
68,41
|
68,40
|
| 01/10/2025 |
1.387.131 |
0,57%
|
65,42
|
64,925
|
66,25
|
65,80
|
| 30/09/2025 |
1.213.283 |
2,08%
|
64,75
|
63,66
|
65,55
|
65,42
|
| 29/09/2025 |
904.918 |
0,13%
|
63,28
|
63,28
|
64,695
|
64,15
|
| 26/09/2025 |
1.005.528 |
1,76%
|
62,97
|
62,97
|
64,49
|
64,09
|
| 25/09/2025 |
1.509.946 |
-1,50%
|
61,00
|
61,00
|
64,07
|
62,97
|
| 24/09/2025 |
913.831 |
2,21%
|
62,57
|
62,1915
|
63,99
|
63,94
|
| 23/09/2025 |
1.608.014 |
1,97%
|
62,87
|
61,12
|
63,13
|
62,57
|
| 22/09/2025 |
1.419.590 |
0,53%
|
63,00
|
61,05
|
63,9158
|
61,36
|
| 19/09/2025 |
1.176.126 |
-1,50%
|
62,00
|
60,41
|
62,00
|
61,01
|
| 18/09/2025 |
954.399 |
0,84%
|
61,50
|
61,21
|
62,58
|
61,74
|
| 17/09/2025 |
905.188 |
-0,35%
|
61,20
|
60,86
|
62,09
|
61,17
|
| 16/09/2025 |
1.011.401 |
0,28%
|
60,75
|
60,665
|
61,5901
|
61,315
|
| 15/09/2025 |
1.398.386 |
-3,26%
|
63,00
|
60,64
|
63,45
|
61,10
|
