Ionis Pharmaceuticals Inc【IONS】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
NASDAQ
Ionis Pharmaceuticals Inc (IONS)
Ionis Pharmaceuticals Inc (IONS) 과거

Ionis Pharmaceuticals Inc (IONS)

33.32

0.44

(1.34%)

마감 31 1월 6:00AM

32.80

-0.52

( -1.56% )

시간외 단일가: 10:10PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.53	-4.45674337314	34.33	35.31	31.82	1812381	33.76505073	CS
4	-2.195	-6.2723246178	34.995	35.45	31.4	1557493	33.46104227	CS
12	-5.76	-14.9377593361	38.56	40.1	31.4	1539354	35.30102125	CS
26	-16.99	-34.1233179353	49.79	51.62	31.4	1521405	39.32917039	CS
52	-19.16	-36.8745188607	51.96	52.49	31.4	1361656	41.39416668	CS
156	4.46	15.7374735356	28.34	54.4446	28.25	1164305	41.20259198	CS
260	-26.58	-44.7625463119	59.38	64.37	25.04	1140538	42.60187706	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738280100	33.32	0.44	1.34	33.08	33.36	31.82	2135290
1738193700	32.88	-1.23	-3.61	34.05	34.39	32.659999	1923429
1738107300	34.11	0.06	0.18	34.11	34.65	33.735	1283632
1738020900	34.05	-0.7	-2.01	34.84	35.31	33.72	2076480
1737761700	34.75	2.25	6.92	34.33	34.87	33.63	1642948
1737675300	32.5	0	0.00	32.5	32.5	32.5	0
1737588900	32.5	-0.18	-0.55	32.65	32.93	32.369999	1068882
1737502500	32.68	1.25	3.98	31.62	32.95	31.47	1539293
1737156900	31.43	-0.85	-2.63	32.29	32.95	31.4	1378406
1737070500	32.28	-0.93	-2.80	33.2	33.47	32.259999	2547728
1736984100	33.21	0.52	1.59	33.25	33.9	32.7	1720511
1736897700	32.689999	-2.25	-6.44	35.3	35.37	32.61	2017086
1736811300	34.94	1.48	4.42	33.46	35.21	32.799999	1890413
1736552100	33.46	-0.64	-1.88	33.66	33.77	33.15	1171888
1736379300	34.1	-0.87	-2.49	34.76	34.76	34.02	759290
1736292900	34.97	0.87	2.55	33.95	35.45	33.95	1490292
1736206500	34.1	-0.71	-2.04	34.9	35.15	33.92	1136665
1735947300	34.81	0.12	0.35	34.8	35.2663	34.7	756630
1735860900	34.69	-0.27	-0.77	35.33	35.475	34.1575	1920650
1735688100	34.96	0.04	0.11	35.22	35.71	34.88	1080458
1735601700	34.92	-0.99	-2.76	35.5	35.8	34.85	1184918
1735342500	35.91	-0.42	-1.16	36.51	36.96	35.88	1004579
1735256100	36.33	-0.2	-0.55	36.2	36.62	35.86	1005937
1735077840	36.53	0.45	1.25	35.92	36.748	35.65	502728
1734996900	36.08	0.45	1.26	36.05	36.75	35.55	1816075
1734737700	35.63	0.04	0.11	35.86	36.4	35.05	4063123
1734651300	35.59	-0.66	-1.82	36.71	36.878	35.47	1880702
1734564900	36.25	-1.43	-3.80	37.62	37.89	35.8	1653840
1734478500	37.68	-0.42	-1.10	38	38.32	37.245	1408437
1734392100	38.1	1.49	4.07	36.67	38.9	36.39	3168928
1734132900	36.61	-0.4	-1.08	37.2	37.37	36.52	1066163
1734046500	37.01	-0.98	-2.58	38	38.1708	36.84	1464251
1733960100	37.99	-0.27	-0.71	38.46	38.6799	37.54	1078119
1733873700	38.26	-0.32	-0.83	38.59	39.08	37.93	1042143
1733787300	38.58	0.47	1.23	39.09	40.1	38.52	1868279
1733528100	38.11	1.36	3.70	36.93	39.17	36.769	1817049
1733441700	36.75	-0.4	-1.08	37.1	37.69	35.85	1488104
1733355300	37.15	1.34	3.74	35.71	37.2	35.44	1381652
1733268900	35.81	-0.29	-0.80	35.75	36.07	35.2	1341877
1733182500	36.1	0.37	1.04	35.98	36.39	35.55	1458998
1732917840	35.73	-0.17	-0.47	35.76	36.35	35.66	622388
1732750500	35.9	0.53	1.50	35.4	36.41	35	977187
1732664100	35.37	-0.09	-0.25	35.49	36.005	35.03	1340933
1732577700	35.46	1.45	4.26	34.57	36.38	34.57	2075723
1732318500	34.01	0.07	0.21	33.92	34.76	33.92	2422648
1732232100	33.94	-1.46	-4.12	35.62	35.65	33.63	1954499
1732145700	35.4	1.65	4.89	33.85	35.6	33.53	2223069
1732059300	33.75	0.02	0.06	33.79	34.42	33.33	1526460
1731972900	33.73	-0.61	-1.78	34.33	34.79	33.63	1739814
1731713700	34.34	-2.89	-7.76	37.25	37.29	34.24	1801657
1731627300	37.23	-0.55	-1.46	37.5	37.78	36.78	1921175
1731540900	37.78	0.01	0.03	37.82	38.42	37.51	914175
1731454500	37.77	-1.11	-2.85	38.5	38.77	37.6	937003
1731368100	38.88	-0.31	-0.79	39.44	40.065	38.81	825707
1731108900	39.19	0.73	1.90	38.56	39.58	38.5	1019400
1731022500	38.46	-0.58	-1.49	39.5	39.795	38.16	986009
1730936100	39.04	0.24	0.62	39.95	39.95	37.18	1723475
1730849700	38.8	0.36	0.94	38.01	39.2	37.5338	1273541
1730763300	38.44	-0.32	-0.83	38.64	38.89	38.2508	1190342
1730500500	38.76	0.37	0.96	38.6	39.02	38.19	737367
1730414100	38.39	-0.87	-2.22	39.13	39.13	38.26	909772

Ionis Pharmaceuticals

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관