$47.33
+1.05+2.27%
Daily close · market data delayed
Atoic Pulse
Our AI's live read on IONQ
IonQ, Inc. is up 2.27% to $47.33, outpacing the Technology sector on 0.94× average volume.
- Outperforming the Technology sector by 1.36 points today (+0.91% group vs. +2.27% here)
- Sitting 39% of the way between 52W low $23.49 and high $84.64
- Volume tracking at 0.94× the 20-day average — roughly in line with recent sessions
- Opened up 2.12% from the prior close of $46.28
Range: $47.19 – 49.74Change: −4.69%
| Time | Price | Volume |
|---|---|---|
| Apr 21, 1:35 PM | $49.66 | 494.7K |
| Apr 21, 1:40 PM | $49.68 | 522.3K |
| Apr 21, 1:45 PM | $49.56 | 422.5K |
| Apr 21, 1:50 PM | $49.39 | 530.3K |
| Apr 21, 1:55 PM | $49.55 | 311.6K |
| Apr 21, 2:00 PM | $49.64 | 305.1K |
| Apr 21, 2:05 PM | $49.65 | 361.7K |
| Apr 21, 2:10 PM | $49.74 | 367.7K |
| Apr 21, 2:15 PM | $49.73 | 266.8K |
| Apr 21, 2:20 PM | $49.64 | 280.5K |
| Apr 21, 2:25 PM | $49.56 | 317.3K |
| Apr 21, 2:30 PM | $49.58 | 527.7K |
| Apr 21, 2:35 PM | $49.54 | 301.5K |
| Apr 21, 2:40 PM | $49.61 | 557.4K |
| Apr 21, 2:45 PM | $49.70 | 289.5K |
| Apr 21, 2:50 PM | $49.56 | 239.9K |
| Apr 21, 2:55 PM | $49.56 | 580.6K |
| Apr 21, 3:00 PM | $49.70 | 564.7K |
| Apr 21, 3:05 PM | $49.70 | 306.5K |
| Apr 21, 3:10 PM | $49.65 | 297.6K |
| Apr 21, 3:15 PM | $49.53 | 241.6K |
| Apr 21, 3:20 PM | $49.33 | 417.3K |
| Apr 21, 3:25 PM | $49.18 | 569.7K |
| Apr 21, 3:30 PM | $49.13 | 454.3K |
| Apr 21, 3:35 PM | $49.27 | 440.0K |
| Apr 21, 3:40 PM | $49.38 | 343.4K |
| Apr 21, 3:45 PM | $49.23 | 452.3K |
| Apr 21, 3:50 PM | $49.07 | 282.0K |
| Apr 21, 3:55 PM | $48.91 | 343.8K |
| Apr 21, 4:00 PM | $48.79 | 284.0K |
| Apr 21, 4:05 PM | $48.60 | 621.4K |
| Apr 21, 4:10 PM | $48.67 | 414.5K |
| Apr 21, 4:15 PM | $48.59 | 238.4K |
| Apr 21, 4:20 PM | $48.74 | 626.1K |
| Apr 21, 4:25 PM | $48.63 | 452.4K |
| Apr 21, 4:30 PM | $48.50 | 281.6K |
| Apr 21, 4:35 PM | $48.39 | 310.3K |
| Apr 21, 4:40 PM | $48.25 | 548.4K |
| Apr 21, 4:45 PM | $48.44 | 465.6K |
| Apr 21, 4:50 PM | $48.27 | 255.2K |
| Apr 21, 4:55 PM | $48.10 | 558.3K |
| Apr 21, 5:00 PM | $48.03 | 232.7K |
| Apr 21, 5:05 PM | $48.15 | 310.7K |
| Apr 21, 5:10 PM | $48.11 | 363.4K |
| Apr 21, 5:15 PM | $48.22 | 461.9K |
| Apr 21, 5:20 PM | $48.08 | 515.3K |
| Apr 21, 5:25 PM | $48.03 | 485.7K |
| Apr 21, 5:30 PM | $48.10 | 492.0K |
| Apr 21, 5:35 PM | $48.18 | 554.5K |
| Apr 21, 5:40 PM | $48.07 | 300.6K |
| Apr 21, 5:45 PM | $48.06 | 231.0K |
| Apr 21, 5:50 PM | $47.99 | 579.9K |
| Apr 21, 5:55 PM | $47.82 | 369.6K |
| Apr 21, 6:00 PM | $47.76 | 459.7K |
| Apr 21, 6:05 PM | $47.78 | 252.0K |
| Apr 21, 6:10 PM | $47.63 | 293.8K |
| Apr 21, 6:15 PM | $47.58 | 543.8K |
| Apr 21, 6:20 PM | $47.42 | 469.0K |
| Apr 21, 6:25 PM | $47.56 | 541.8K |
| Apr 21, 6:30 PM | $47.62 | 377.2K |
| Apr 21, 6:35 PM | $47.74 | 301.0K |
| Apr 21, 6:40 PM | $47.56 | 416.0K |
| Apr 21, 6:45 PM | $47.73 | 534.7K |
| Apr 21, 6:50 PM | $47.61 | 611.3K |
| Apr 21, 6:55 PM | $47.43 | 612.3K |
| Apr 21, 7:00 PM | $47.46 | 592.4K |
| Apr 21, 7:05 PM | $47.41 | 357.6K |
| Apr 21, 7:10 PM | $47.39 | 402.9K |
| Apr 21, 7:15 PM | $47.32 | 534.6K |
| Apr 21, 7:20 PM | $47.39 | 597.7K |
| Apr 21, 7:25 PM | $47.31 | 479.8K |
| Apr 21, 7:30 PM | $47.19 | 459.6K |
| Apr 21, 7:35 PM | $47.22 | 259.3K |
| Apr 21, 7:40 PM | $47.30 | 579.7K |
| Apr 21, 7:45 PM | $47.38 | 486.7K |
| Apr 21, 7:50 PM | $47.41 | 531.0K |
| Apr 21, 7:55 PM | $47.41 | 420.9K |
| Apr 21, 8:00 PM | $47.33 | 304.1K |
Hover or touch to inspect price and volume. Daily bars for >1M windows; intraday for shorter ones.
Key stats
- Previous Close
- $46.28
- Open
- $47.26
- Day's Range
- $46.54 – 49.13
- 52-Week Range
- $23.49 – 84.64
- Volume
- 29.2M
- Avg Volume (20d)
- 30.9M
- Market Cap
- $40.00B
- Exchange
- NYSE
Signals firing on IONQ
Live conditions Atoic's detectors match against the tape right now.
Gap Up+2.12% gap at open
Open above prior day's high.
Atoic coverage
No articles yet mentioning IONQ. We publish when a signal fires — check back.