Ionis Pharmaceuticals, Inc. (IONS)
NASDAQ: IONS · Real-Time Price · USD
34.01
+0.07 (0.21%)
Nov 22, 2024, 4:00 PM EST - Market closed
Ionis Pharmaceuticals Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 22, 2024 | 33.92 | 34.76 | 33.92 | 34.01 | 34.01 | 0.21% | 2,421,145 |
Nov 21, 2024 | 35.62 | 35.65 | 33.63 | 33.94 | 33.94 | -4.12% | 1,954,500 |
Nov 20, 2024 | 33.85 | 35.60 | 33.53 | 35.40 | 35.40 | 4.89% | 2,223,243 |
Nov 19, 2024 | 33.79 | 34.42 | 33.33 | 33.75 | 33.75 | 0.06% | 1,526,466 |
Nov 18, 2024 | 34.33 | 34.79 | 33.63 | 33.73 | 33.73 | -1.78% | 1,722,242 |
Nov 15, 2024 | 37.25 | 37.29 | 34.24 | 34.34 | 34.34 | -7.76% | 1,801,968 |
Nov 14, 2024 | 37.50 | 37.78 | 36.78 | 37.23 | 37.23 | -1.46% | 1,921,178 |
Nov 13, 2024 | 37.82 | 38.42 | 37.51 | 37.78 | 37.78 | 0.03% | 914,175 |
Nov 12, 2024 | 38.50 | 38.77 | 37.60 | 37.77 | 37.77 | -2.85% | 937,006 |
Nov 11, 2024 | 39.44 | 40.07 | 38.81 | 38.88 | 38.88 | -0.79% | 825,818 |
Nov 8, 2024 | 38.56 | 39.58 | 38.50 | 39.19 | 39.19 | 1.90% | 1,019,401 |
Nov 7, 2024 | 39.50 | 39.80 | 38.16 | 38.46 | 38.46 | -1.49% | 986,009 |
Nov 6, 2024 | 39.95 | 39.96 | 37.18 | 39.04 | 39.04 | 0.62% | 1,728,516 |
Nov 5, 2024 | 38.01 | 39.20 | 37.53 | 38.80 | 38.80 | 0.94% | 1,273,566 |
Nov 4, 2024 | 38.64 | 38.89 | 38.25 | 38.44 | 38.44 | -0.83% | 1,190,432 |
Nov 1, 2024 | 38.60 | 39.02 | 38.19 | 38.76 | 38.76 | 0.96% | 739,908 |
Oct 31, 2024 | 39.13 | 39.13 | 38.26 | 38.39 | 38.39 | -2.22% | 910,036 |
Oct 30, 2024 | 39.37 | 40.12 | 38.95 | 39.26 | 39.26 | -1.13% | 748,661 |
Oct 29, 2024 | 40.31 | 40.58 | 39.34 | 39.71 | 39.71 | -1.61% | 1,182,675 |
Oct 28, 2024 | 39.31 | 40.41 | 39.21 | 40.36 | 40.36 | 2.99% | 1,000,037 |
Oct 25, 2024 | 38.99 | 39.72 | 38.87 | 39.19 | 39.19 | 1.08% | 1,036,060 |
Oct 24, 2024 | 38.50 | 38.95 | 38.40 | 38.77 | 38.77 | 0.91% | 859,788 |
Oct 23, 2024 | 38.83 | 38.90 | 38.32 | 38.42 | 38.42 | -0.67% | 1,054,467 |
Oct 22, 2024 | 38.90 | 39.08 | 38.53 | 38.68 | 38.68 | -0.82% | 881,357 |
Oct 21, 2024 | 39.41 | 39.55 | 38.36 | 39.00 | 39.00 | -1.71% | 1,643,327 |
Oct 18, 2024 | 38.56 | 39.72 | 38.56 | 39.68 | 39.68 | 3.09% | 1,343,149 |
Oct 17, 2024 | 39.07 | 39.29 | 38.47 | 38.49 | 38.49 | -1.71% | 1,891,364 |
Oct 16, 2024 | 37.83 | 39.35 | 37.65 | 39.16 | 39.16 | 3.49% | 2,114,638 |
Oct 15, 2024 | 38.69 | 38.96 | 37.83 | 37.84 | 37.84 | -2.05% | 1,060,407 |
Oct 14, 2024 | 38.37 | 38.75 | 38.28 | 38.63 | 38.63 | 0.49% | 949,495 |
Oct 11, 2024 | 38.08 | 38.98 | 37.63 | 38.44 | 38.44 | 1.29% | 1,264,921 |
Oct 10, 2024 | 37.59 | 38.06 | 37.00 | 37.95 | 37.95 | -0.29% | 1,238,279 |
Oct 9, 2024 | 38.12 | 38.52 | 37.61 | 38.06 | 38.06 | 0.69% | 1,402,786 |
Oct 8, 2024 | 37.83 | 38.06 | 37.33 | 37.80 | 37.80 | -0.16% | 1,454,832 |
Oct 7, 2024 | 37.74 | 38.06 | 37.57 | 37.86 | 37.86 | -0.13% | 1,579,297 |
Oct 4, 2024 | 37.79 | 38.02 | 37.12 | 37.91 | 37.91 | 0.26% | 1,301,337 |
Oct 3, 2024 | 39.03 | 39.33 | 37.79 | 37.81 | 37.81 | -3.99% | 2,300,987 |
Oct 2, 2024 | 38.90 | 39.92 | 38.46 | 39.38 | 39.38 | 0.79% | 1,556,261 |
Oct 1, 2024 | 40.00 | 40.01 | 39.00 | 39.07 | 39.07 | -2.47% | 1,688,624 |
Sep 30, 2024 | 40.76 | 40.88 | 39.48 | 40.06 | 40.06 | -1.93% | 1,895,421 |
Sep 27, 2024 | 41.25 | 41.65 | 40.84 | 40.85 | 40.85 | -0.61% | 2,338,028 |
Sep 26, 2024 | 41.16 | 41.36 | 40.69 | 41.10 | 41.10 | 0.27% | 1,678,524 |
Sep 25, 2024 | 41.12 | 41.41 | 40.73 | 40.99 | 40.99 | -0.02% | 996,817 |
Sep 24, 2024 | 41.58 | 41.85 | 40.68 | 41.00 | 41.00 | -1.98% | 2,565,658 |
Sep 23, 2024 | 42.72 | 42.83 | 41.54 | 41.83 | 41.83 | -2.17% | 1,582,246 |
Sep 20, 2024 | 42.70 | 43.11 | 42.37 | 42.76 | 42.76 | 0.05% | 2,566,874 |
Sep 19, 2024 | 42.88 | 43.50 | 42.38 | 42.74 | 42.74 | 0.90% | 1,655,515 |
Sep 18, 2024 | 41.51 | 43.00 | 41.19 | 42.36 | 42.36 | 2.05% | 1,485,014 |
Sep 17, 2024 | 40.91 | 41.89 | 40.66 | 41.51 | 41.51 | 1.99% | 1,474,751 |
Sep 16, 2024 | 42.07 | 42.35 | 40.50 | 40.70 | 40.70 | -3.53% | 2,048,533 |
Sep 13, 2024 | 41.02 | 42.86 | 41.02 | 42.19 | 42.19 | 2.85% | 2,232,448 |
Sep 12, 2024 | 42.35 | 42.65 | 40.76 | 41.02 | 41.02 | -3.55% | 4,597,036 |
Sep 11, 2024 | 42.45 | 42.68 | 41.86 | 42.53 | 42.53 | 0.33% | 2,517,199 |
Sep 10, 2024 | 44.49 | 44.60 | 42.12 | 42.39 | 42.39 | -12.29% | 11,521,937 |
Sep 9, 2024 | 46.51 | 49.08 | 46.50 | 48.33 | 48.33 | 3.07% | 1,828,778 |
Sep 6, 2024 | 48.15 | 48.56 | 46.26 | 46.89 | 46.89 | -2.62% | 1,334,949 |
Sep 5, 2024 | 47.69 | 48.35 | 47.36 | 48.15 | 48.15 | 1.05% | 845,333 |
Sep 4, 2024 | 46.90 | 47.78 | 46.61 | 47.65 | 47.65 | 0.72% | 1,312,063 |
Sep 3, 2024 | 47.50 | 48.41 | 46.43 | 47.31 | 47.31 | -0.78% | 1,518,586 |
Aug 30, 2024 | 50.00 | 50.43 | 47.33 | 47.68 | 47.68 | -4.45% | 2,110,450 |
Aug 29, 2024 | 49.40 | 50.37 | 49.04 | 49.90 | 49.90 | 1.32% | 1,279,080 |
Aug 28, 2024 | 48.04 | 49.49 | 47.86 | 49.25 | 49.25 | 1.86% | 940,075 |
Aug 27, 2024 | 46.81 | 48.41 | 46.39 | 48.35 | 48.35 | 3.31% | 923,887 |
Aug 26, 2024 | 47.16 | 47.19 | 46.60 | 46.80 | 46.80 | -0.26% | 711,168 |
Aug 23, 2024 | 48.00 | 48.00 | 46.78 | 46.92 | 46.92 | -1.30% | 773,512 |
Aug 22, 2024 | 48.16 | 48.39 | 47.35 | 47.54 | 47.54 | -1.33% | 630,779 |
Aug 21, 2024 | 47.41 | 48.50 | 47.41 | 48.18 | 48.18 | 1.80% | 720,928 |
Aug 20, 2024 | 47.59 | 47.84 | 47.24 | 47.33 | 47.33 | -0.65% | 624,429 |
Aug 19, 2024 | 46.51 | 47.66 | 46.22 | 47.64 | 47.64 | 2.54% | 877,005 |
Aug 16, 2024 | 46.50 | 46.99 | 46.22 | 46.46 | 46.46 | -0.44% | 543,218 |
Aug 15, 2024 | 47.37 | 47.58 | 46.51 | 46.67 | 46.67 | -0.39% | 515,123 |
Aug 14, 2024 | 47.01 | 47.15 | 46.51 | 46.85 | 46.85 | -0.13% | 1,633,360 |
Aug 13, 2024 | 47.12 | 47.82 | 46.52 | 46.91 | 46.91 | -0.32% | 791,116 |
Aug 12, 2024 | 46.57 | 47.60 | 46.39 | 47.06 | 47.06 | 1.10% | 527,999 |
Aug 9, 2024 | 47.50 | 47.58 | 46.35 | 46.55 | 46.55 | -2.02% | 782,704 |
Aug 8, 2024 | 47.49 | 47.63 | 46.59 | 47.51 | 47.51 | 1.50% | 915,034 |
Aug 7, 2024 | 47.80 | 47.98 | 46.39 | 46.81 | 46.81 | -0.47% | 694,207 |
Aug 6, 2024 | 46.85 | 47.58 | 46.36 | 47.03 | 47.03 | 0.06% | 2,627,408 |
Aug 5, 2024 | 47.13 | 48.55 | 46.24 | 47.00 | 47.00 | -4.34% | 1,280,762 |
Aug 2, 2024 | 49.44 | 49.99 | 48.46 | 49.13 | 49.13 | -4.27% | 1,352,517 |
Aug 1, 2024 | 49.88 | 51.62 | 48.87 | 51.32 | 51.32 | 3.76% | 1,502,995 |
Jul 31, 2024 | 49.79 | 50.90 | 49.38 | 49.46 | 49.46 | -0.64% | 1,081,902 |
Jul 30, 2024 | 50.33 | 50.71 | 49.32 | 49.78 | 49.78 | -0.92% | 1,133,987 |
Jul 29, 2024 | 51.54 | 51.54 | 49.86 | 50.24 | 50.24 | -2.35% | 976,586 |
Jul 26, 2024 | 52.18 | 52.34 | 51.04 | 51.45 | 51.45 | -0.79% | 766,354 |
Jul 25, 2024 | 50.92 | 52.31 | 50.37 | 51.86 | 51.86 | 2.21% | 1,751,046 |
Jul 24, 2024 | 50.68 | 51.00 | 50.08 | 50.74 | 50.74 | 0.61% | 1,664,818 |
Jul 23, 2024 | 50.76 | 51.25 | 49.34 | 50.43 | 50.43 | -0.36% | 1,385,120 |
Jul 22, 2024 | 49.00 | 51.72 | 49.00 | 50.61 | 50.61 | 5.83% | 1,791,670 |
Jul 19, 2024 | 47.50 | 49.13 | 47.19 | 47.82 | 47.82 | 1.04% | 1,090,260 |
Jul 18, 2024 | 48.06 | 48.82 | 46.58 | 47.33 | 47.33 | -1.31% | 1,133,696 |
Jul 17, 2024 | 49.41 | 49.66 | 47.72 | 47.96 | 47.96 | -3.77% | 1,222,495 |
Jul 16, 2024 | 49.36 | 50.71 | 48.62 | 49.84 | 49.84 | 4.77% | 1,962,970 |
Jul 15, 2024 | 47.87 | 48.10 | 46.76 | 47.57 | 47.57 | -0.90% | 888,773 |
Jul 12, 2024 | 47.33 | 48.24 | 46.84 | 48.00 | 48.00 | 1.46% | 1,597,704 |
Jul 11, 2024 | 48.50 | 49.48 | 47.20 | 47.31 | 47.31 | -1.13% | 1,830,163 |
Jul 10, 2024 | 47.27 | 48.14 | 46.82 | 47.85 | 47.85 | 1.72% | 886,869 |
Jul 9, 2024 | 47.06 | 47.26 | 46.59 | 47.04 | 47.04 | -0.42% | 1,027,952 |
Jul 8, 2024 | 46.37 | 47.35 | 45.43 | 47.24 | 47.24 | 2.50% | 1,072,157 |
Jul 5, 2024 | 45.54 | 46.34 | 45.35 | 46.09 | 46.09 | 1.07% | 624,741 |