IONS - Ionis Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 201957.5459.3156.6357.2157.21696,548
Jan 22, 201957.4558.3956.6557.4457.44782,700
Jan 18, 201957.9558.1356.4458.0358.031,241,200
Jan 17, 201956.9758.1956.6357.6057.60694,700
Jan 16, 201957.8958.8256.7157.1857.18583,800
Jan 15, 201956.5058.4856.5058.2658.26727,200
Jan 14, 201957.1258.1156.3356.3956.39613,300
Jan 11, 201957.1858.1056.6457.8057.80610,900
Jan 10, 201956.7457.8656.1557.3457.34884,400
Jan 09, 201957.4657.9956.5357.2157.21653,100
Jan 08, 201957.2558.1456.1857.2057.201,205,800
Jan 07, 201955.0257.3555.0056.8156.811,099,100
Jan 04, 201953.6755.7253.3254.3354.332,567,600
Jan 03, 201953.5054.9852.8352.9252.92859,200
Jan 02, 201953.1354.2552.4553.7753.77902,000
Dec 31, 201851.7654.3651.7654.0654.06955,400
Dec 28, 201853.1353.8350.8951.3651.36950,100
Dec 27, 201851.4153.2251.3253.1253.12940,200
Dec 26, 201849.5052.2149.5052.1552.15727,300
Dec 24, 201848.4650.7248.2749.5049.50557,800
Dec 21, 201850.1250.5048.4248.7848.781,538,600
Dec 20, 201850.8451.4248.8249.7849.78868,500
Dec 19, 201851.3552.6649.9250.8650.86853,600
Dec 18, 201852.4952.6750.2851.2751.27689,300
Dec 17, 201852.6754.8651.6351.8751.871,119,100
Dec 14, 201853.2054.0752.6652.9352.93634,900
Dec 13, 201856.1756.3452.8353.4753.47902,600
Dec 12, 201854.5256.5153.7356.1756.17988,700
Dec 11, 201853.7854.0652.5453.9553.95692,000
Dec 10, 201852.9354.2752.1653.3353.33884,000
Dec 07, 201855.6756.1552.2953.1253.121,412,000
Dec 06, 201854.9156.5353.7456.0556.051,071,900
Dec 04, 201859.4059.7555.8256.0056.001,510,900
Dec 03, 201858.8559.8158.0859.5459.54906,700
Nov 30, 201857.1558.3156.9058.2958.29791,400
Nov 29, 201857.4758.5456.7057.4357.43937,200
Nov 28, 201855.5157.9855.2057.9657.96874,500
Nov 27, 201855.6056.2654.6355.4455.44970,100
Nov 26, 201854.6956.4454.2056.2656.26843,900
Nov 23, 201853.3155.2553.3154.1554.15399,800
Nov 21, 201853.8154.2553.2153.7653.76469,100
Nov 20, 201852.9453.7751.7053.2953.29803,400
Nov 19, 201853.7854.2851.9553.6253.62669,700
Nov 16, 201851.3654.3751.1653.7453.74972,600
Nov 15, 201849.8951.7049.7151.6751.67738,000
Nov 14, 201851.8452.4149.9850.0650.061,371,000
Nov 13, 201850.2552.6050.2551.7351.73948,900
Nov 12, 201851.5051.7148.6150.2550.251,546,300
Nov 09, 201852.6352.8450.9451.5051.501,136,800
Nov 08, 201853.8455.0052.0952.7952.791,082,600
Nov 07, 201854.0054.6952.7054.3254.321,258,800
Nov 06, 201852.0054.6750.1453.6553.651,508,300
Nov 05, 201852.0652.3050.7351.5251.521,716,400
Nov 02, 201851.8052.8450.5351.7051.70873,500
Nov 01, 201849.6952.3649.1451.8851.881,161,900
Oct 31, 201849.7851.0549.2749.5549.55958,600
Oct 30, 201847.6749.1947.2049.0649.061,076,500
Oct 29, 201848.5849.9847.0647.9047.90750,500
Oct 26, 201847.4148.4046.6547.7747.77954,500
Oct 25, 201846.1049.4545.8248.3348.331,131,900
Oct 24, 201848.6650.0945.4846.0146.011,374,100
Oct 23, 201845.9350.0045.6748.8448.841,930,000
Oct 22, 201845.5647.3444.6046.7046.701,052,200
Oct 19, 201846.4147.4844.6745.1945.19837,500
Oct 18, 201847.4647.4645.4146.3546.35534,600
Oct 17, 201847.2747.6946.3347.3447.34708,900
Oct 16, 201845.3747.5444.7247.4947.49873,600
Oct 15, 201845.0745.8244.5245.1345.13749,900
Oct 12, 201844.1945.6044.0345.0045.00911,700
Oct 11, 201844.0645.4543.2743.3743.371,343,000
Oct 10, 201846.5046.5044.0044.0644.061,460,600
Oct 09, 201844.7546.5744.5344.8944.891,650,900
Oct 08, 201847.0047.2844.1645.0045.003,512,300
Oct 05, 201847.3449.3046.8648.7348.73818,900
Oct 04, 201847.9747.9746.5647.4847.481,202,700
Oct 03, 201848.6948.8947.4847.9947.991,372,500
Oct 02, 201850.0950.4948.0248.5548.551,094,100
Oct 01, 201851.9452.0149.8750.0650.06865,000
Sep 28, 201851.8052.4051.2651.5851.58942,700
Sep 27, 201851.1452.6151.0051.7351.73718,600
Sep 26, 201851.7152.2450.5751.3951.39864,700
Sep 25, 201850.5252.1350.2251.5251.522,152,400
Sep 24, 201849.0851.2249.0050.5150.511,002,900
Sep 21, 201850.8350.9848.7849.1449.141,728,000
Sep 20, 201850.0051.0549.5750.8050.80702,000
Sep 19, 201849.3050.2049.0049.9849.98653,400
Sep 18, 201848.1750.1548.1749.3649.361,481,400
Sep 17, 201846.1148.2446.1148.1948.191,762,000
Sep 14, 201845.0846.1145.0446.0046.00844,900
Sep 13, 201845.3646.1044.7345.0945.09964,800
Sep 12, 201844.7945.3443.8745.0445.04869,200
Sep 11, 201844.5045.2844.1044.6544.65630,700
Sep 10, 201844.1044.8943.7544.5544.55932,700
Sep 07, 201844.2245.1843.8644.1844.18775,500
Sep 06, 201844.9345.3943.8144.4644.461,020,400
Sep 05, 201845.7646.1144.9345.0645.06876,200
Sep 04, 201845.4145.8044.5845.7645.761,448,200
Aug 31, 201846.1846.9445.5645.6945.69556,800
Aug 30, 201846.1946.7545.8446.4346.43908,300
Aug 29, 201845.1747.1745.1746.1946.191,817,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...