Ionis Pharmaceuticals, Inc. (IONS)
NASDAQ: IONS · Real-Time Price · USD
31.90
-1.42 (-4.26%)
At close: Jan 31, 2025, 4:00 PM
31.53
-0.37 (-1.16%)
After-hours: Jan 31, 2025, 4:18 PM EST
Ionis Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31, 2025 | 32.50 | 33.77 | 31.81 | 31.90 | 31.90 | -4.26% | 2,457,738 |
| Jan 30, 2025 | 33.08 | 33.36 | 31.82 | 33.32 | 33.32 | 1.34% | 2,135,467 |
| Jan 29, 2025 | 34.05 | 34.39 | 32.66 | 32.88 | 32.88 | -3.61% | 1,923,439 |
| Jan 28, 2025 | 34.11 | 34.65 | 33.74 | 34.11 | 34.11 | 0.18% | 1,284,809 |
| Jan 27, 2025 | 34.84 | 35.31 | 33.72 | 34.05 | 34.05 | -2.01% | 2,080,896 |
| Jan 24, 2025 | 34.33 | 34.87 | 33.63 | 34.75 | 34.75 | 0.84% | 1,643,172 |
| Jan 23, 2025 | 32.58 | 34.98 | 32.52 | 34.46 | 34.46 | 6.03% | 2,329,433 |
| Jan 22, 2025 | 32.65 | 32.93 | 32.37 | 32.50 | 32.50 | -0.55% | 1,052,416 |
| Jan 21, 2025 | 31.62 | 32.95 | 31.47 | 32.68 | 32.68 | 3.98% | 1,540,629 |
| Jan 17, 2025 | 32.29 | 32.95 | 31.40 | 31.43 | 31.43 | -2.63% | 1,374,616 |
| Jan 16, 2025 | 33.20 | 33.47 | 32.26 | 32.28 | 32.28 | -2.80% | 2,547,728 |
| Jan 15, 2025 | 33.25 | 33.90 | 32.70 | 33.21 | 33.21 | 1.59% | 1,720,212 |
| Jan 14, 2025 | 35.30 | 35.37 | 32.61 | 32.69 | 32.69 | -6.44% | 2,017,106 |
| Jan 13, 2025 | 33.46 | 35.21 | 32.80 | 34.94 | 34.94 | 4.42% | 1,890,416 |
| Jan 10, 2025 | 33.66 | 33.77 | 33.15 | 33.46 | 33.46 | -1.88% | 1,171,888 |
| Jan 8, 2025 | 34.76 | 34.76 | 34.02 | 34.10 | 34.10 | -2.49% | 759,290 |
| Jan 7, 2025 | 33.95 | 35.45 | 33.95 | 34.97 | 34.97 | 2.55% | 1,490,292 |
| Jan 6, 2025 | 34.90 | 35.15 | 33.92 | 34.10 | 34.10 | -2.04% | 1,136,870 |
| Jan 3, 2025 | 34.80 | 35.27 | 34.70 | 34.81 | 34.81 | 0.35% | 756,633 |
| Jan 2, 2025 | 35.33 | 35.48 | 34.16 | 34.69 | 34.69 | -0.77% | 1,921,115 |
| Dec 31, 2024 | 35.22 | 35.71 | 34.88 | 34.96 | 34.96 | 0.11% | 1,080,458 |
| Dec 30, 2024 | 35.50 | 35.80 | 34.85 | 34.92 | 34.92 | -2.76% | 1,184,918 |
| Dec 27, 2024 | 36.51 | 36.96 | 35.88 | 35.91 | 35.91 | -1.16% | 1,004,579 |
| Dec 26, 2024 | 36.20 | 36.62 | 35.86 | 36.33 | 36.33 | -0.55% | 1,005,942 |
| Dec 24, 2024 | 35.92 | 36.75 | 35.65 | 36.53 | 36.53 | 1.25% | 502,728 |
| Dec 23, 2024 | 36.05 | 36.75 | 35.55 | 36.08 | 36.08 | 1.26% | 1,816,095 |
| Dec 20, 2024 | 35.86 | 36.40 | 35.05 | 35.63 | 35.63 | 0.11% | 4,063,354 |
| Dec 19, 2024 | 36.71 | 36.91 | 35.43 | 35.59 | 35.59 | -1.82% | 1,894,499 |
| Dec 18, 2024 | 37.62 | 37.89 | 35.80 | 36.25 | 36.25 | -3.80% | 1,653,880 |
| Dec 17, 2024 | 38.01 | 38.32 | 37.25 | 37.68 | 37.68 | -1.10% | 1,408,760 |
| Dec 16, 2024 | 36.67 | 38.90 | 36.39 | 38.10 | 38.10 | 4.07% | 3,063,553 |
| Dec 13, 2024 | 37.20 | 37.37 | 36.52 | 36.61 | 36.61 | -1.08% | 1,070,411 |
| Dec 12, 2024 | 38.00 | 38.17 | 36.84 | 37.01 | 37.01 | -2.58% | 1,464,665 |
| Dec 11, 2024 | 38.46 | 38.68 | 37.54 | 37.99 | 37.99 | -0.71% | 1,078,119 |
| Dec 10, 2024 | 38.59 | 39.08 | 37.93 | 38.26 | 38.26 | -0.83% | 1,042,395 |
| Dec 9, 2024 | 38.82 | 40.10 | 38.52 | 38.58 | 38.58 | 1.23% | 1,868,345 |
| Dec 6, 2024 | 37.00 | 39.17 | 36.77 | 38.11 | 38.11 | 3.70% | 1,817,050 |
| Dec 5, 2024 | 37.10 | 37.69 | 35.85 | 36.75 | 36.75 | -1.08% | 1,488,104 |
| Dec 4, 2024 | 35.71 | 37.20 | 35.44 | 37.15 | 37.15 | 3.74% | 1,373,982 |
| Dec 3, 2024 | 35.75 | 36.07 | 35.20 | 35.81 | 35.81 | -0.80% | 1,341,877 |
| Dec 2, 2024 | 35.98 | 36.39 | 35.55 | 36.10 | 36.10 | 1.04% | 1,458,998 |
| Nov 29, 2024 | 35.76 | 36.35 | 35.66 | 35.73 | 35.73 | -0.47% | 622,388 |
| Nov 27, 2024 | 35.40 | 36.41 | 35.00 | 35.90 | 35.90 | 1.50% | 977,187 |
| Nov 26, 2024 | 35.49 | 36.01 | 35.03 | 35.37 | 35.37 | -0.25% | 1,341,157 |
| Nov 25, 2024 | 34.57 | 36.38 | 34.55 | 35.46 | 35.46 | 4.26% | 2,076,846 |
| Nov 22, 2024 | 33.92 | 34.76 | 33.92 | 34.01 | 34.01 | 0.21% | 2,422,690 |
| 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 |