STOCK FUTURES SIGNAL HIGHER OPEN AS INVESTORS WEIGH RETAIL EARNINGS

Walmart Q1 earnings miss estimates while sales grow more than expected

Ionis Pharmaceuticals, Inc. (IONS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

36.60

+0.52

(+1.44%)

At close: 04:00PM EDT

37.00

+0.40

(+1.09%)

After hours:

05:13PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 16, 2022	36.06	37.08	35.88	36.60	36.60	592,800
May 13, 2022	35.71	36.66	35.12	36.08	36.08	910,700
May 12, 2022	32.62	35.13	32.62	35.12	35.12	1,468,000
May 11, 2022	33.72	34.91	32.79	33.03	33.03	1,609,900
May 10, 2022	32.75	34.46	32.60	34.15	34.15	1,760,300
May 09, 2022	35.34	35.52	31.46	31.71	31.71	1,635,300
May 06, 2022	37.29	37.65	36.08	36.30	36.30	942,700
May 05, 2022	39.58	39.58	37.47	38.05	38.05	914,900
May 04, 2022	38.73	39.75	37.39	39.58	39.58	809,200
May 03, 2022	38.27	38.74	37.79	38.50	38.50	741,600
May 02, 2022	36.61	38.41	36.55	38.37	38.37	1,083,500
Apr 29, 2022	38.34	38.81	36.58	36.76	36.76	1,715,900
Apr 28, 2022	40.13	40.42	38.52	39.55	39.55	788,500
Apr 27, 2022	40.31	40.78	39.72	39.86	39.86	735,500
Apr 26, 2022	42.29	42.32	40.03	40.12	40.12	854,600
Apr 25, 2022	41.41	42.38	40.49	42.34	42.34	824,400
Apr 22, 2022	42.38	43.21	41.46	41.73	41.73	1,273,000
Apr 21, 2022	43.47	44.42	42.54	43.00	43.00	2,574,100
Apr 20, 2022	40.93	43.07	40.66	43.00	43.00	1,316,100
Apr 19, 2022	41.10	41.48	40.68	40.96	40.96	778,600
Apr 18, 2022	41.00	41.67	40.60	41.01	41.01	1,217,500
Apr 14, 2022	40.66	41.45	40.64	40.97	40.97	1,593,700
Apr 13, 2022	39.59	40.84	39.19	40.64	40.64	1,023,500
Apr 12, 2022	40.16	40.40	39.36	39.63	39.63	1,144,600
Apr 11, 2022	39.81	40.29	39.46	39.61	39.61	1,197,900
Apr 08, 2022	39.52	41.09	39.20	40.12	40.12	1,465,800
Apr 07, 2022	38.87	39.57	38.72	39.33	39.33	702,500
Apr 06, 2022	37.51	39.35	37.30	38.75	38.75	1,244,200
Apr 05, 2022	38.58	39.10	38.23	38.27	38.27	1,431,600
Apr 04, 2022	38.94	39.10	37.84	38.73	38.73	1,283,800
Apr 01, 2022	36.81	38.93	36.81	38.90	38.90	1,117,700
Mar 31, 2022	36.30	37.15	36.10	37.04	37.04	1,827,100
Mar 30, 2022	36.39	36.61	35.36	35.69	35.69	697,500
Mar 29, 2022	36.04	37.06	35.81	36.48	36.48	810,900
Mar 28, 2022	36.26	36.97	35.48	35.88	35.88	792,900
Mar 25, 2022	37.02	37.11	36.46	36.67	36.67	691,700
Mar 24, 2022	35.89	36.99	35.41	36.92	36.92	771,200
Mar 23, 2022	36.16	36.82	35.63	35.67	35.67	706,000
Mar 22, 2022	35.14	36.36	34.88	36.28	36.28	844,600
Mar 21, 2022	35.25	35.38	34.48	34.92	34.92	657,500
Mar 18, 2022	34.52	35.84	34.21	35.25	35.25	1,975,500
Mar 17, 2022	33.93	34.82	33.58	34.76	34.76	736,700
Mar 16, 2022	31.75	33.99	31.75	33.98	33.98	825,800
Mar 15, 2022	32.70	33.25	32.18	32.70	32.70	706,500
Mar 14, 2022	31.61	32.74	31.61	32.68	32.68	1,026,600
Mar 11, 2022	33.37	33.66	32.08	32.19	32.19	815,100
Mar 10, 2022	32.86	33.24	31.98	33.17	33.17	948,000
Mar 09, 2022	33.03	33.94	32.94	33.33	33.33	810,900
Mar 08, 2022	32.00	33.34	31.74	32.35	32.35	741,700
Mar 07, 2022	32.21	32.85	31.71	32.17	32.17	1,501,600
Mar 04, 2022	32.84	33.40	32.17	32.30	32.30	595,000
Mar 03, 2022	33.15	33.39	32.44	33.24	33.24	738,500
Mar 02, 2022	34.04	34.04	32.96	33.15	33.15	730,300
Mar 01, 2022	32.70	34.26	32.65	34.08	34.08	862,500
Feb 28, 2022	31.54	33.46	31.32	33.38	33.38	1,156,200
Feb 25, 2022	31.99	33.00	31.70	31.78	31.78	908,100
Feb 24, 2022	29.82	32.56	29.68	32.49	32.49	1,496,800
Feb 23, 2022	31.60	32.11	30.58	30.73	30.73	1,797,700
Feb 22, 2022	31.83	32.16	31.25	31.34	31.34	1,482,000
Feb 18, 2022	32.81	33.24	32.07	32.27	32.27	736,200
Feb 17, 2022	33.02	33.20	32.44	32.74	32.74	983,600
Feb 16, 2022	33.30	33.73	32.91	33.40	33.40	515,100
Feb 15, 2022	33.10	33.78	32.76	33.66	33.66	800,000
Feb 14, 2022	32.88	33.00	32.16	32.59	32.59	2,903,700
Feb 11, 2022	33.50	34.13	32.65	32.88	32.88	754,800
Feb 10, 2022	33.28	34.55	33.12	33.54	33.54	1,024,600
Feb 09, 2022	32.93	34.46	32.90	34.02	34.02	1,070,900
Feb 08, 2022	32.19	33.16	31.70	32.68	32.68	1,059,200
Feb 07, 2022	31.35	32.75	31.26	32.46	32.46	802,800
Feb 04, 2022	32.05	32.05	30.73	31.50	31.50	844,300
Feb 03, 2022	31.07	31.72	30.90	31.07	31.07	1,002,300
Feb 02, 2022	31.65	31.65	30.96	31.50	31.50	1,102,300
Feb 01, 2022	30.58	31.68	30.49	31.51	31.51	1,664,200
Jan 31, 2022	28.34	31.99	28.25	31.80	31.80	3,318,200
Jan 28, 2022	30.04	31.70	29.87	31.68	31.68	835,800
Jan 27, 2022	31.66	31.87	30.02	30.14	30.14	1,050,000
Jan 26, 2022	32.10	32.89	31.32	31.44	31.44	1,527,400
Jan 25, 2022	30.99	32.03	30.70	31.48	31.48	1,366,200
Jan 24, 2022	29.26	31.57	28.68	31.40	31.40	1,682,800
Jan 21, 2022	29.70	30.69	29.45	29.88	29.88	1,605,300
Jan 20, 2022	30.98	32.07	29.86	30.01	30.01	2,009,900
Jan 19, 2022	30.34	31.43	30.16	30.32	30.32	1,524,600
Jan 18, 2022	32.45	32.64	29.99	30.12	30.12	2,020,800
Jan 14, 2022	31.25	33.09	31.25	33.08	33.08	1,274,300
Jan 13, 2022	31.58	32.64	31.37	32.13	32.13	1,226,200
Jan 12, 2022	31.40	32.27	31.15	31.85	31.85	1,137,100
Jan 11, 2022	30.78	31.80	30.56	31.35	31.35	914,500
Jan 10, 2022	30.24	30.76	29.64	30.51	30.51	1,197,400
Jan 07, 2022	30.80	31.64	30.33	30.38	30.38	965,600
Jan 06, 2022	30.33	31.18	29.41	30.94	30.94	837,400
Jan 05, 2022	31.55	32.00	30.41	30.45	30.45	815,400
Jan 04, 2022	32.52	32.74	30.85	31.36	31.36	945,800
Jan 03, 2022	30.73	32.66	30.14	32.60	32.60	1,162,900
Dec 31, 2021	30.54	31.10	30.42	30.43	30.43	639,500
Dec 30, 2021	30.63	31.49	30.34	30.54	30.54	628,400
Dec 29, 2021	30.15	30.82	29.63	30.63	30.63	908,600
Dec 28, 2021	31.01	31.84	30.13	30.19	30.19	836,400
Dec 27, 2021	32.83	32.85	31.03	31.19	31.19	835,200
Dec 23, 2021	32.50	32.91	32.42	32.71	32.71	493,700
Dec 22, 2021	32.63	32.85	32.02	32.33	32.33	747,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,206.41+106.60(+0.53%)

S&P 5004,008.01-15.88(-0.39%)

DOW32,223.42+26.76(+0.08%)

CAD/USD0.7785+0.0000(+0.00%)

CRUDE OIL114.05-0.15(-0.13%)

BTC-CAD39,169.89+520.27(+1.35%)

STOCK FUTURES SIGNAL HIGHER OPEN AS INVESTORS WEIGH RETAIL EARNINGS

Ionis Pharmaceuticals, Inc. (IONS)

S&P/TSX
20,206.41
+106.60(+0.53%)

S&P 500
4,008.01
-15.88(-0.39%)

DOW
32,223.42
+26.76(+0.08%)

CAD/USD
0.7785
+0.0000(+0.00%)

CRUDE OIL
114.05
-0.15(-0.13%)

BTC-CAD
39,169.89
+520.27(+1.35%)