STOCKS TRADE LOWER AS NOVEMBER U.S. JOBS REPORT LARGELY DISAPPOINTS

Report came in mixed, with just 210,000 positions added; unemployment rate falls to pandemic-era low

Ionis Pharmaceuticals, Inc. (IONS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

26.35

+0.20

(+0.76%)

As of 10:28AM EST. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec. 03, 2021	26.40	26.68	25.89	26.35	26.35	204,419
Dec. 02, 2021	25.47	26.24	25.04	26.15	26.15	1,350,600
Dec. 01, 2021	27.03	27.17	25.59	25.61	25.61	1,441,900
Nov. 30, 2021	27.14	27.76	26.40	26.50	26.50	2,092,300
Nov. 29, 2021	29.30	29.48	27.39	27.45	27.45	1,635,500
Nov. 26, 2021	29.86	30.27	28.89	29.05	29.05	755,700
Nov. 24, 2021	29.80	29.94	28.75	29.76	29.76	1,302,200
Nov. 23, 2021	30.56	30.80	29.66	30.33	30.33	1,639,400
Nov. 22, 2021	32.37	32.37	30.57	30.65	30.65	1,214,900
Nov. 19, 2021	32.14	32.35	31.42	31.99	31.99	927,500
Nov. 18, 2021	33.49	33.77	31.96	32.14	32.14	927,400
Nov. 17, 2021	32.47	32.74	31.59	32.48	32.48	935,900
Nov. 16, 2021	32.90	33.01	32.37	32.67	32.67	835,300
Nov. 15, 2021	32.96	33.29	32.70	32.79	32.79	630,000
Nov. 12, 2021	33.67	33.67	32.61	32.69	32.69	404,200
Nov. 11, 2021	33.30	34.02	33.24	33.56	33.56	588,400
Nov. 10, 2021	33.69	34.32	33.13	33.30	33.30	610,500
Nov. 09, 2021	34.89	34.96	33.85	34.00	34.00	477,600
Nov. 08, 2021	33.66	35.09	33.10	34.88	34.88	785,600
Nov. 05, 2021	34.29	34.82	33.18	33.69	33.69	929,400
Nov. 04, 2021	33.67	35.00	33.58	34.63	34.63	851,700
Nov. 03, 2021	32.89	34.35	32.27	33.76	33.76	1,388,800
Nov. 02, 2021	33.30	33.56	32.55	32.97	32.97	935,500
Nov. 01, 2021	31.80	33.05	31.62	33.00	33.00	711,600
Oct. 29, 2021	31.20	32.12	31.10	31.87	31.87	1,015,200
Oct. 28, 2021	29.80	31.21	29.59	31.20	31.20	796,000
Oct. 27, 2021	29.85	30.18	29.22	29.81	29.81	1,018,500
Oct. 26, 2021	30.17	30.60	29.82	29.84	29.84	691,900
Oct. 25, 2021	30.46	30.69	30.01	30.10	30.10	478,400
Oct. 22, 2021	30.20	30.53	29.81	30.44	30.44	753,400
Oct. 21, 2021	30.42	31.03	30.18	30.33	30.33	721,500
Oct. 20, 2021	31.30	31.61	30.30	30.52	30.52	1,323,100
Oct. 19, 2021	30.06	31.87	30.05	31.28	31.28	1,965,100
Oct. 18, 2021	32.89	33.12	29.01	30.25	30.25	5,316,600
Oct. 15, 2021	35.18	35.80	33.88	35.10	35.10	1,811,800
Oct. 14, 2021	33.74	35.05	33.65	34.49	34.49	601,500
Oct. 13, 2021	34.26	34.33	33.53	33.56	33.56	435,200
Oct. 12, 2021	33.97	34.48	33.84	34.01	34.01	606,300
Oct. 11, 2021	34.19	34.81	34.00	34.41	34.41	570,500
Oct. 08, 2021	33.77	34.31	33.68	34.09	34.09	439,500
Oct. 07, 2021	33.39	34.10	33.30	33.77	33.77	650,100
Oct. 06, 2021	32.37	33.47	32.34	33.34	33.34	589,300
Oct. 05, 2021	32.20	32.98	32.19	32.79	32.79	798,900
Oct. 04, 2021	33.30	33.32	32.17	32.33	32.33	589,400
Oct. 01, 2021	33.45	33.63	32.15	33.57	33.57	1,020,200
Sep. 30, 2021	33.67	34.32	33.52	33.54	33.54	581,300
Sep. 29, 2021	34.54	34.71	33.53	33.58	33.58	772,300
Sep. 28, 2021	35.55	35.80	34.28	34.36	34.36	1,227,200
Sep. 27, 2021	36.11	36.45	35.70	35.87	35.87	790,200
Sep. 24, 2021	37.14	37.47	36.10	36.20	36.20	445,800
Sep. 23, 2021	36.57	37.31	35.85	37.20	37.20	875,800
Sep. 22, 2021	36.31	36.92	36.09	36.56	36.56	571,000
Sep. 21, 2021	36.41	36.93	35.81	36.28	36.28	916,100
Sep. 20, 2021	36.56	37.18	35.98	36.19	36.19	994,600
Sep. 17, 2021	36.64	37.34	36.14	37.21	37.21	3,056,500
Sep. 16, 2021	36.84	36.98	35.69	36.43	36.43	1,139,900
Sep. 15, 2021	36.00	37.60	35.97	36.96	36.96	2,251,300
Sep. 14, 2021	36.45	36.88	36.06	36.21	36.21	685,700
Sep. 13, 2021	36.07	36.87	35.62	36.27	36.27	1,179,000
Sep. 10, 2021	36.15	36.35	35.45	36.09	36.09	753,200
Sep. 09, 2021	36.73	37.10	36.25	36.26	36.26	542,200
Sep. 08, 2021	37.41	37.47	36.73	36.97	36.97	723,400
Sep. 07, 2021	39.32	39.38	37.50	37.55	37.55	1,372,200
Sep. 03, 2021	40.50	40.51	39.43	39.52	39.52	603,700
Sep. 02, 2021	40.50	40.71	39.70	40.55	40.55	503,900
Sep. 01, 2021	40.03	40.99	39.78	40.28	40.28	655,600
Aug. 31, 2021	39.44	40.35	39.13	39.76	39.76	929,700
Aug. 30, 2021	39.86	40.19	39.00	39.14	39.14	626,400
Aug. 27, 2021	38.79	40.45	38.63	39.63	39.63	760,600
Aug. 26, 2021	39.55	39.95	38.86	38.90	38.90	506,100
Aug. 25, 2021	40.39	40.39	39.01	39.54	39.54	644,000
Aug. 24, 2021	39.04	40.04	38.81	39.98	39.98	544,600
Aug. 23, 2021	39.68	40.05	38.85	39.03	39.03	722,200
Aug. 20, 2021	37.96	39.32	37.75	39.26	39.26	747,100
Aug. 19, 2021	37.77	38.35	37.67	37.84	37.84	918,900
Aug. 18, 2021	38.87	38.87	38.00	38.03	38.03	594,400
Aug. 17, 2021	38.20	38.78	37.82	38.76	38.76	791,000
Aug. 16, 2021	39.71	39.97	38.52	38.63	38.63	799,900
Aug. 13, 2021	39.61	40.09	39.12	39.68	39.68	620,000
Aug. 12, 2021	38.25	39.34	38.03	39.31	39.31	438,100
Aug. 11, 2021	38.77	39.17	37.98	38.21	38.21	775,300
Aug. 10, 2021	38.59	38.99	37.98	38.85	38.85	729,900
Aug. 09, 2021	38.98	39.10	38.38	38.56	38.56	535,800
Aug. 06, 2021	39.40	39.40	38.09	38.80	38.80	763,800
Aug. 05, 2021	37.95	39.39	37.65	39.38	39.38	994,300
Aug. 04, 2021	37.59	38.70	37.37	37.81	37.81	809,100
Aug. 03, 2021	37.42	37.87	36.92	37.81	37.81	622,200
Aug. 02, 2021	37.23	38.05	37.17	37.63	37.63	569,200
Jul. 30, 2021	36.56	37.83	36.56	37.14	37.14	996,400
Jul. 29, 2021	38.11	38.27	36.68	36.68	36.68	927,800
Jul. 28, 2021	36.34	37.85	36.03	37.73	37.73	876,100
Jul. 27, 2021	37.44	37.92	35.76	36.37	36.37	962,800
Jul. 26, 2021	37.87	38.50	37.02	37.42	37.42	1,180,300
Jul. 23, 2021	37.52	38.21	37.00	38.03	38.03	949,200
Jul. 22, 2021	36.91	37.67	36.71	37.49	37.49	881,300
Jul. 21, 2021	36.58	36.88	36.03	36.71	36.71	789,000
Jul. 20, 2021	35.50	36.69	35.25	36.65	36.65	1,018,600
Jul. 19, 2021	36.41	36.46	35.28	35.56	35.56	897,500
Jul. 16, 2021	35.79	36.74	34.97	36.55	36.55	2,214,100
Jul. 15, 2021	35.23	35.80	34.65	35.67	35.67	1,058,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,694.81-67.22(-0.32%)

S&P 5004,558.63-18.47(-0.40%)

DOW34,626.05-13.74(-0.04%)

CAD/USD0.7818+0.0010(+0.13%)

CRUDE OIL68.53+2.03(+3.05%)

BTC-CAD72,043.13-864.05(-1.19%)

STOCKS TRADE LOWER AS NOVEMBER U.S. JOBS REPORT LARGELY DISAPPOINTS

Ionis Pharmaceuticals, Inc. (IONS)

S&P/TSX
20,694.81
-67.22(-0.32%)

S&P 500
4,558.63
-18.47(-0.40%)

DOW
34,626.05
-13.74(-0.04%)

CAD/USD
0.7818
+0.0010(+0.13%)

CRUDE OIL
68.53
+2.03(+3.05%)

BTC-CAD
72,043.13
-864.05(-1.19%)