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

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202433.9234.7633.9234.0134.010.21%2,421,145
Nov 21, 202435.6235.6533.6333.9433.94-4.12%1,954,500
Nov 20, 202433.8535.6033.5335.4035.404.89%2,223,243
Nov 19, 202433.7934.4233.3333.7533.750.06%1,526,466
Nov 18, 202434.3334.7933.6333.7333.73-1.78%1,722,242
Nov 15, 202437.2537.2934.2434.3434.34-7.76%1,801,968
Nov 14, 202437.5037.7836.7837.2337.23-1.46%1,921,178
Nov 13, 202437.8238.4237.5137.7837.780.03%914,175
Nov 12, 202438.5038.7737.6037.7737.77-2.85%937,006
Nov 11, 202439.4440.0738.8138.8838.88-0.79%825,818
Nov 8, 202438.5639.5838.5039.1939.191.90%1,019,401
Nov 7, 202439.5039.8038.1638.4638.46-1.49%986,009
Nov 6, 202439.9539.9637.1839.0439.040.62%1,728,516
Nov 5, 202438.0139.2037.5338.8038.800.94%1,273,566
Nov 4, 202438.6438.8938.2538.4438.44-0.83%1,190,432
Nov 1, 202438.6039.0238.1938.7638.760.96%739,908
Oct 31, 202439.1339.1338.2638.3938.39-2.22%910,036
Oct 30, 202439.3740.1238.9539.2639.26-1.13%748,661
Oct 29, 202440.3140.5839.3439.7139.71-1.61%1,182,675
Oct 28, 202439.3140.4139.2140.3640.362.99%1,000,037
Oct 25, 202438.9939.7238.8739.1939.191.08%1,036,060
Oct 24, 202438.5038.9538.4038.7738.770.91%859,788
Oct 23, 202438.8338.9038.3238.4238.42-0.67%1,054,467
Oct 22, 202438.9039.0838.5338.6838.68-0.82%881,357
Oct 21, 202439.4139.5538.3639.0039.00-1.71%1,643,327
Oct 18, 202438.5639.7238.5639.6839.683.09%1,343,149
Oct 17, 202439.0739.2938.4738.4938.49-1.71%1,891,364
Oct 16, 202437.8339.3537.6539.1639.163.49%2,114,638
Oct 15, 202438.6938.9637.8337.8437.84-2.05%1,060,407
Oct 14, 202438.3738.7538.2838.6338.630.49%949,495
Oct 11, 202438.0838.9837.6338.4438.441.29%1,264,921
Oct 10, 202437.5938.0637.0037.9537.95-0.29%1,238,279
Oct 9, 202438.1238.5237.6138.0638.060.69%1,402,786
Oct 8, 202437.8338.0637.3337.8037.80-0.16%1,454,832
Oct 7, 202437.7438.0637.5737.8637.86-0.13%1,579,297
Oct 4, 202437.7938.0237.1237.9137.910.26%1,301,337
Oct 3, 202439.0339.3337.7937.8137.81-3.99%2,300,987
Oct 2, 202438.9039.9238.4639.3839.380.79%1,556,261
Oct 1, 202440.0040.0139.0039.0739.07-2.47%1,688,624
Sep 30, 202440.7640.8839.4840.0640.06-1.93%1,895,421
Sep 27, 202441.2541.6540.8440.8540.85-0.61%2,338,028
Sep 26, 202441.1641.3640.6941.1041.100.27%1,678,524
Sep 25, 202441.1241.4140.7340.9940.99-0.02%996,817
Sep 24, 202441.5841.8540.6841.0041.00-1.98%2,565,658
Sep 23, 202442.7242.8341.5441.8341.83-2.17%1,582,246
Sep 20, 202442.7043.1142.3742.7642.760.05%2,566,874
Sep 19, 202442.8843.5042.3842.7442.740.90%1,655,515
Sep 18, 202441.5143.0041.1942.3642.362.05%1,485,014
Sep 17, 202440.9141.8940.6641.5141.511.99%1,474,751
Sep 16, 202442.0742.3540.5040.7040.70-3.53%2,048,533
Sep 13, 202441.0242.8641.0242.1942.192.85%2,232,448
Sep 12, 202442.3542.6540.7641.0241.02-3.55%4,597,036
Sep 11, 202442.4542.6841.8642.5342.530.33%2,517,199
Sep 10, 202444.4944.6042.1242.3942.39-12.29%11,521,937
Sep 9, 202446.5149.0846.5048.3348.333.07%1,828,778
Sep 6, 202448.1548.5646.2646.8946.89-2.62%1,334,949
Sep 5, 202447.6948.3547.3648.1548.151.05%845,333
Sep 4, 202446.9047.7846.6147.6547.650.72%1,312,063
Sep 3, 202447.5048.4146.4347.3147.31-0.78%1,518,586
Aug 30, 202450.0050.4347.3347.6847.68-4.45%2,110,450
Aug 29, 202449.4050.3749.0449.9049.901.32%1,279,080
Aug 28, 202448.0449.4947.8649.2549.251.86%940,075
Aug 27, 202446.8148.4146.3948.3548.353.31%923,887
Aug 26, 202447.1647.1946.6046.8046.80-0.26%711,168
Aug 23, 202448.0048.0046.7846.9246.92-1.30%773,512
Aug 22, 202448.1648.3947.3547.5447.54-1.33%630,779
Aug 21, 202447.4148.5047.4148.1848.181.80%720,928
Aug 20, 202447.5947.8447.2447.3347.33-0.65%624,429
Aug 19, 202446.5147.6646.2247.6447.642.54%877,005
Aug 16, 202446.5046.9946.2246.4646.46-0.44%543,218
Aug 15, 202447.3747.5846.5146.6746.67-0.39%515,123
Aug 14, 202447.0147.1546.5146.8546.85-0.13%1,633,360
Aug 13, 202447.1247.8246.5246.9146.91-0.32%791,116
Aug 12, 202446.5747.6046.3947.0647.061.10%527,999
Aug 9, 202447.5047.5846.3546.5546.55-2.02%782,704
Aug 8, 202447.4947.6346.5947.5147.511.50%915,034
Aug 7, 202447.8047.9846.3946.8146.81-0.47%694,207
Aug 6, 202446.8547.5846.3647.0347.030.06%2,627,408
Aug 5, 202447.1348.5546.2447.0047.00-4.34%1,280,762
Aug 2, 202449.4449.9948.4649.1349.13-4.27%1,352,517
Aug 1, 202449.8851.6248.8751.3251.323.76%1,502,995
Jul 31, 202449.7950.9049.3849.4649.46-0.64%1,081,902
Jul 30, 202450.3350.7149.3249.7849.78-0.92%1,133,987
Jul 29, 202451.5451.5449.8650.2450.24-2.35%976,586
Jul 26, 202452.1852.3451.0451.4551.45-0.79%766,354
Jul 25, 202450.9252.3150.3751.8651.862.21%1,751,046
Jul 24, 202450.6851.0050.0850.7450.740.61%1,664,818
Jul 23, 202450.7651.2549.3450.4350.43-0.36%1,385,120
Jul 22, 202449.0051.7249.0050.6150.615.83%1,791,670
Jul 19, 202447.5049.1347.1947.8247.821.04%1,090,260
Jul 18, 202448.0648.8246.5847.3347.33-1.31%1,133,696
Jul 17, 202449.4149.6647.7247.9647.96-3.77%1,222,495
Jul 16, 202449.3650.7148.6249.8449.844.77%1,962,970
Jul 15, 202447.8748.1046.7647.5747.57-0.90%888,773
Jul 12, 202447.3348.2446.8448.0048.001.46%1,597,704
Jul 11, 202448.5049.4847.2047.3147.31-1.13%1,830,163
Jul 10, 202447.2748.1446.8247.8547.851.72%886,869
Jul 9, 202447.0647.2646.5947.0447.04-0.42%1,027,952
Jul 8, 202446.3747.3545.4347.2447.242.50%1,072,157
Jul 5, 202445.5446.3445.3546.0946.091.07%624,741