Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

Ionis Pharmaceuticals Inc (ISI.BE)

26.28
+0.38
+(1.47%)
At close: April 30 at 8:08:25 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202526.2826.2826.2826.2826.28-
Apr 29, 202525.9025.9025.9025.9025.90-
Apr 28, 202525.8225.8225.8225.8225.82-
Apr 25, 202525.9525.9525.9525.9525.95-
Apr 24, 202525.3525.3525.3525.3525.35-
Apr 23, 202525.6125.6125.6125.6125.61-
Apr 22, 202524.5024.5024.5024.5024.50-
Apr 17, 202524.9924.9924.9924.9924.99-
Apr 16, 202524.7424.7424.7424.7424.74-
Apr 15, 202525.0425.0425.0425.0425.04-
Apr 14, 202524.4424.4424.4424.4424.44-
Apr 11, 202523.7923.7923.7923.7923.79-
Apr 10, 202525.1025.1025.1025.1025.10-
Apr 9, 202522.5022.5022.5022.5022.50-
Apr 8, 202525.3825.3825.3825.3825.38-
Apr 7, 202524.1024.1024.1024.1024.10-
Apr 4, 202525.4925.4925.4925.4925.49-
Apr 3, 202525.4525.4525.4525.4525.45-
Apr 2, 202525.0725.0725.0725.0725.07-
Apr 1, 202527.6427.6427.6427.6427.64-
Mar 31, 202528.5228.5228.5228.5228.52-
Mar 28, 202529.2429.2429.2429.2429.24-
Mar 27, 202529.1829.1829.1829.1829.18-
Mar 26, 202529.6229.6229.6229.6229.62-
Mar 25, 202530.8330.8330.8330.8330.83-
Mar 24, 202530.4330.4330.4330.4330.43-
Mar 21, 202529.9229.9229.9229.9229.92-
Mar 20, 202530.5430.5430.5430.5430.54-
Mar 19, 202530.0730.0730.0730.0730.07-
Mar 18, 202531.2131.2131.2131.2131.21-
Mar 17, 202530.0230.0230.0230.0230.02-
Mar 14, 202530.3130.3130.3130.3130.31-
Mar 13, 202530.5130.5130.5130.5130.51-
Mar 12, 202529.9829.9829.9829.9829.98-
Mar 11, 202529.6129.6129.6129.6129.61-
Mar 10, 202530.8230.8230.8230.8230.82-
Mar 7, 202531.5731.5731.5731.5731.57-
Mar 6, 202531.0231.0231.0231.0231.02-
Mar 5, 202530.9230.9230.9230.9230.92-
Mar 4, 202530.8830.8830.8830.8830.88-
Mar 3, 202531.6831.6831.6831.6831.68-
Feb 28, 202529.9429.9429.9429.9429.94-
Feb 27, 202530.1630.1630.1630.1630.16-
Feb 26, 202530.1730.1730.1730.1730.17-
Feb 25, 202530.2230.2230.2230.2230.22-
Feb 24, 202530.6530.6530.6530.6530.65-
Feb 21, 202530.9330.9330.9330.9330.93-
Feb 20, 202530.2330.2330.2330.2330.23-
Feb 19, 202530.3530.3530.3530.3530.35-
Feb 18, 202529.5129.5129.5129.5129.51-
Feb 17, 202529.4129.4129.4129.4129.41-
Feb 14, 202528.8228.8228.8228.8228.82-
Feb 13, 202529.4029.4029.4029.4029.40-
Feb 12, 202530.2430.2430.2430.2430.24-
Feb 11, 202530.2830.2830.2830.2830.28-
Feb 10, 202530.2530.2530.2530.2530.25-
Feb 7, 202531.1931.1931.1931.1931.19-
Feb 6, 202531.7531.7531.7531.7531.75-
Feb 5, 202530.1730.1730.1730.1730.17-
Feb 4, 202530.9230.9230.9230.9230.92-
Feb 3, 202530.4730.4730.4730.4730.47-
Jan 31, 202531.8731.8731.8731.8731.87-
Jan 30, 202531.3931.3931.3931.3931.39-
Jan 29, 202532.4332.4332.4332.4332.43-
Jan 28, 202532.2732.2732.2732.2732.27-
Jan 27, 202532.7032.7032.7032.7032.70-
Jan 24, 202532.7032.7032.7032.7032.70-
Jan 23, 202531.0031.0031.0031.0031.00-
Jan 22, 202531.1631.1631.1631.1631.16-
Jan 21, 202530.2130.2130.2130.2130.21-
Jan 20, 202530.3130.3130.3130.3130.31-
Jan 17, 202531.1831.1831.1831.1831.18-
Jan 16, 202532.1032.1032.1032.1032.10-
Jan 15, 202531.5631.5631.5631.5631.56-
Jan 14, 202533.8533.8533.8533.8533.85-
Jan 13, 202532.4432.4432.4432.4432.44-
Jan 10, 202532.5132.5132.5132.5132.51-
Jan 9, 202532.8132.8132.8132.8132.81-
Jan 8, 202533.6033.6033.6033.6033.60-
Jan 7, 202532.5332.5332.5332.5332.53-
Jan 6, 202533.4933.4933.4933.4933.49-
Jan 3, 202533.5433.5433.5433.5433.54-
Jan 2, 202533.7433.7433.7433.7433.74-
Dec 30, 202434.0234.0234.0234.0234.02-
Dec 27, 202434.6134.6134.6134.6134.61-
Dec 23, 202434.0234.0234.0234.0234.02-
Dec 20, 202435.4835.4835.4835.4835.48-
Dec 19, 202434.6934.6934.6934.6934.69-
Dec 18, 202435.6535.6535.6535.6535.65-
Dec 17, 202435.9335.9335.9335.9335.93-
Dec 16, 202434.5934.5934.5934.5934.59-
Dec 13, 202435.1135.1135.1135.1135.11-
Dec 12, 202435.7835.7835.7835.7835.78-
Dec 11, 202436.0336.0336.0336.0336.03-
Dec 10, 202436.2636.2636.2636.2636.26-
Dec 9, 202435.8435.8435.8435.8435.84-
Dec 6, 202434.4834.4834.4834.4834.48-
Dec 5, 202434.9934.9934.9934.9934.99-
Dec 4, 202433.8933.8933.8933.8933.89-
Dec 3, 202434.1434.1434.1434.1434.14-
Dec 2, 202433.7933.7933.7933.7933.79-
Nov 29, 202433.7733.7733.7733.7733.77-
Nov 28, 202433.8233.8233.8233.8233.82-
Nov 27, 202433.5033.5033.5033.5033.50-
Nov 26, 202433.6133.6133.6133.6133.61-
Nov 25, 202432.4232.4232.4232.4232.42-
Nov 22, 202432.2032.2032.2032.2032.20-
Nov 21, 202433.3433.3433.3433.3433.34-
Nov 20, 202431.7231.7231.7231.7231.72-
Nov 19, 202431.6431.6431.6431.6431.64-
Nov 18, 202432.3432.3432.3432.3432.34-
Nov 15, 202434.8834.8834.8834.8834.88-
Nov 14, 202435.5135.5135.5135.5135.51-
Nov 13, 202435.2135.2135.2135.2135.21-
Nov 12, 202436.2636.2636.2636.2636.26-
Nov 11, 202436.3436.3436.3436.3436.34-
Nov 8, 202435.3835.3835.3835.3835.38-
Nov 7, 202436.1036.1036.1036.1036.10-
Nov 6, 202436.2136.2136.2136.2136.21-
Nov 5, 202435.1035.1035.1035.1035.10-
Nov 4, 202435.3135.3135.3135.3135.31-
Nov 1, 202435.1535.1535.1535.1535.15-
Oct 31, 202435.8835.8835.8835.8835.88-
Oct 30, 202436.5136.5136.5136.5136.51-
Oct 29, 202437.1737.1737.1737.1737.17-
Oct 28, 202435.9835.9835.9835.9835.98-
Oct 25, 202435.5535.5535.5535.5535.55-
Oct 24, 202435.3035.3035.3035.3035.30-
Oct 23, 202435.4535.4535.4535.4535.45-
Oct 22, 202435.7135.7135.7135.7135.71-
Oct 21, 202436.2936.2936.2936.2936.29-
Oct 18, 202435.2235.2235.2235.2235.22-
Oct 17, 202435.7735.7735.7735.7735.77-
Oct 16, 202434.4934.4934.4934.4934.49-
Oct 15, 202435.2435.2435.2435.2435.24-
Oct 14, 202435.2135.2135.2135.2135.21-
Oct 11, 202434.4434.4434.4434.4434.44-
Oct 10, 202434.5034.5034.5034.5034.50-
Oct 9, 202434.1634.1634.1634.1634.16-
Oct 8, 202434.2034.2034.2034.2034.20-
Oct 7, 202434.2934.2934.2934.2934.29-
Oct 4, 202434.0634.0634.0634.0634.06-
Oct 3, 202435.3935.3935.3935.3935.39-
Oct 2, 202434.9434.9434.9434.9434.94-
Oct 1, 202435.6735.6735.6735.6735.67-
Sep 30, 202436.2936.2936.2936.2936.29-
Sep 27, 202436.5936.5936.5936.5936.59-
Sep 26, 202436.6436.6436.6436.6436.64-
Sep 25, 202436.2436.2436.2436.2436.24-
Sep 24, 202437.3537.3537.3537.3537.35-
Sep 23, 202438.0638.0638.0638.0638.06-
Sep 20, 202437.9837.9837.9837.9837.98-
Sep 19, 202437.9837.9837.9837.9837.98-
Sep 18, 202437.0837.0837.0837.0837.08-
Sep 17, 202436.3236.3236.3236.3236.32-
Sep 16, 202437.7237.7237.7237.7237.72-
Sep 13, 202436.7236.7236.7236.7236.72-
Sep 12, 202438.4338.4338.4338.4338.43-
Sep 11, 202437.9237.9237.9237.9237.92-
Sep 10, 202440.2040.2040.2040.2040.20-
Sep 9, 202442.1542.1542.1542.1542.15-
Sep 6, 202443.0143.0143.0143.0143.01-
Sep 5, 202442.6842.6842.6842.6842.68-
Sep 4, 202442.3342.3342.3342.3342.33-
Sep 3, 202442.8842.8842.8842.8842.88-
Sep 2, 202442.9342.9342.9342.9342.93-
Aug 30, 202444.9244.9244.9244.9244.92-
Aug 29, 202444.1544.1544.1544.1544.15-
Aug 28, 202443.2243.2243.2243.2243.22-
Aug 27, 202441.7141.7141.7141.7141.71-
Aug 26, 202441.7841.7841.7841.7841.78-
Aug 23, 202442.6342.6342.6342.6342.63-
Aug 22, 202443.0643.0643.0643.0643.06-
Aug 21, 202442.4142.4142.4142.4142.41-
Aug 20, 202442.8242.8242.8242.8242.82-
Aug 19, 202442.1742.1742.1742.1742.17-
Aug 16, 202442.3942.3942.3942.3942.39-
Aug 15, 202442.4542.4542.4542.4542.45-
Aug 14, 202442.5342.5342.5342.5342.53-
Aug 13, 202442.9043.3742.9043.3743.37200
Aug 12, 202442.4442.4442.4442.4442.44-
Aug 9, 202443.3443.3443.3443.3443.34-
Aug 8, 202442.6042.6042.6042.6042.60-
Aug 7, 202443.1743.1743.1743.1743.17-
Aug 6, 202443.0143.0143.0143.0143.01-
Aug 5, 202444.2544.2544.2544.2544.25-
Aug 2, 202447.0747.0747.0747.0747.07-
Aug 1, 202445.5345.5345.5345.5345.53-
Jul 31, 202445.8545.8545.8545.8545.85-
Jul 30, 202446.2546.2546.2546.2546.25-
Jul 29, 202447.3347.3347.3347.3347.33-
Jul 26, 202447.7547.7547.7547.7547.75-
Jul 25, 202446.6446.6446.6446.6446.64-
Jul 24, 202446.2046.2046.2046.2046.20-
Jul 23, 202446.2346.2346.2346.2346.23-
Jul 22, 202443.7643.7643.7643.7643.76-
Jul 19, 202443.3143.3143.3143.3143.31-
Jul 18, 202443.7343.7343.7343.7343.73-
Jul 17, 202445.5145.5145.5145.5145.51-
Jul 16, 202443.5243.5243.5243.5243.52-
Jul 15, 202443.9743.9743.9743.9743.97-
Jul 12, 202443.4143.4143.4143.4143.41-
Jul 11, 202443.9743.9743.9743.9743.97-
Jul 10, 202443.2843.2843.2843.2843.28-
Jul 9, 202443.5143.5143.5143.5143.51-
Jul 8, 202442.3342.3342.3342.3342.33-
Jul 5, 202441.9941.9941.9941.9941.99-
Jul 4, 202442.0642.0642.0642.0642.06-
Jul 3, 202441.8441.8441.8441.8441.84-
Jul 2, 202443.6643.6643.6643.6643.66-
Jul 1, 202444.1844.1844.1844.1844.18-
Jun 28, 202443.9943.9943.9943.9943.99-
Jun 27, 202444.3944.3944.3944.3944.39-
Jun 26, 202444.6544.6544.6544.6544.65-
Jun 25, 202442.1642.1642.1642.1642.16-
Jun 24, 202438.9138.9138.9138.9138.91-
Jun 21, 202437.8937.8937.8937.8937.89-
Jun 20, 202437.7137.7137.7137.7137.71-
Jun 19, 202437.6537.6537.6537.6537.65-
Jun 18, 202437.8737.8737.8737.8737.87-
Jun 17, 202437.8537.8537.8537.8537.85-
Jun 14, 202438.1538.1538.1538.1538.15-
Jun 13, 202438.2238.2238.2238.2238.22-
Jun 12, 202436.7936.7936.7936.7936.79-
Jun 11, 202436.7736.7736.7736.7736.77-
Jun 10, 202436.0236.0236.0236.0236.02-
Jun 7, 202436.4636.4636.4636.4636.46-
Jun 6, 202436.4436.4436.4436.4436.44-
Jun 5, 202436.7236.7236.7236.7236.72-
Jun 4, 202435.3535.3535.3535.3535.35-
Jun 3, 202434.5434.5434.5434.5434.54-
May 31, 202433.5333.5333.5333.5333.53-
May 30, 202433.3533.3533.3533.3533.35-
May 29, 202434.4334.4334.4334.4334.43-
May 28, 202434.1634.1634.1634.1634.16-
May 27, 202434.1834.1834.1834.1834.18-
May 24, 202434.9834.9834.9834.9834.98-
May 23, 202434.9734.9734.9734.9734.97-
May 22, 202434.2334.2334.2334.2334.23-
May 21, 202435.4735.4735.4735.4735.47-
May 20, 202434.1434.1434.1434.1434.14-
May 17, 202434.4734.4734.4734.4734.47-
May 16, 202435.8635.8635.8635.8635.86-
May 15, 202435.2035.2035.2035.2035.20-
May 14, 202435.8035.8035.8035.8035.80-
May 13, 202436.1336.1336.1336.1336.13-
May 10, 202436.5636.5636.5636.5636.56-
May 9, 202437.1837.1837.1837.1837.18-
May 8, 202437.9337.9337.9337.9337.93-
May 7, 202439.1239.1239.1239.1239.12-
May 6, 202438.8638.8638.8638.8638.86-
May 3, 202440.1840.1840.1840.1840.18-
May 2, 202439.9539.9539.9539.9539.95-
Apr 30, 202439.0439.0439.0439.0439.04-