IONS - Ionis Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 201850.6551.5850.3350.7850.78205,775
Aug 17, 201851.2551.2550.3150.8450.84712,600
Aug 16, 201850.0651.7949.2151.4251.42794,600
Aug 15, 201850.7250.9249.1149.6549.65960,400
Aug 14, 201850.0551.5349.7951.0251.021,065,600
Aug 13, 201848.8850.1548.2050.0150.011,097,300
Aug 10, 201847.7751.6447.7748.7048.702,341,600
Aug 09, 201845.3948.6044.7848.2148.211,239,700
Aug 08, 201843.3645.9043.3045.5745.571,543,000
Aug 07, 201843.0044.2441.2544.2044.201,407,300
Aug 06, 201843.8844.5043.1143.6543.65600,900
Aug 03, 201844.6444.6443.6143.6243.62524,000
Aug 02, 201842.9744.4542.5044.4444.44691,600
Aug 01, 201843.2344.0242.5043.0943.09719,500
Jul 31, 201843.8444.5943.5843.6843.68932,900
Jul 30, 201844.7244.7243.3643.6943.69741,600
Jul 27, 201846.0046.1044.4245.0445.04793,200
Jul 26, 201845.2246.2544.4746.0146.01588,700
Jul 25, 201845.0045.6144.4045.4945.49720,800
Jul 24, 201846.1047.6445.2245.3245.321,292,500
Jul 23, 201846.2446.2444.2744.5644.56777,200
Jul 20, 201845.8846.7445.8746.5046.50928,900
Jul 19, 201844.6746.0244.2345.8445.84745,500
Jul 18, 201844.0045.0043.4144.7944.79479,400
Jul 17, 201844.0244.9743.5644.1144.11548,000
Jul 16, 201845.3145.3143.9344.2744.27581,300
Jul 13, 201845.6146.0445.0945.2445.24550,100
Jul 12, 201845.5046.1945.1845.5945.59687,300
Jul 11, 201844.8845.4444.3645.1745.17755,300
Jul 10, 201845.3745.6944.5744.9544.95717,700
Jul 09, 201845.7046.1344.3445.2045.20906,100
Jul 06, 201843.7245.5843.0245.5345.53968,500
Jul 05, 201843.5044.0042.8343.4443.44450,200
Jul 03, 201843.1744.2142.5743.4443.44297,600
Jul 02, 201841.1042.9441.0542.8842.88524,500
Jun 29, 201843.6443.6441.5841.6741.67960,100
Jun 28, 201841.9142.3540.9141.9841.98843,600
Jun 27, 201843.4343.4341.8942.0042.00762,900
Jun 26, 201842.3543.5341.4343.4643.46933,400
Jun 25, 201842.5142.9241.6642.1742.171,456,500
Jun 22, 201842.2643.2141.6342.9542.951,062,800
Jun 21, 201844.2544.8542.0242.1742.171,100,600
Jun 20, 201842.8344.1741.5544.0344.031,446,200
Jun 19, 201843.3743.7542.5643.4343.431,140,300
Jun 18, 201843.4743.6541.7043.6143.613,387,200
Jun 15, 201847.2247.3845.9746.5746.571,341,100
Jun 14, 201847.0047.5746.9247.3547.35851,900
Jun 13, 201847.2647.2946.5646.8646.86627,000
Jun 12, 201846.1247.4546.0447.1547.15738,500
Jun 11, 201844.6746.4344.6745.8745.87872,300
Jun 08, 201845.7746.1044.0244.6844.68880,700
Jun 07, 201846.6746.7145.4345.9845.98720,700
Jun 06, 201846.3347.3146.2246.6246.62572,700
Jun 05, 201846.9947.6846.0946.1446.14611,700
Jun 04, 201846.6147.2945.6846.7646.76528,100
Jun 01, 201847.0348.0046.5446.6146.61911,000
May 31, 201846.9647.1345.6846.6546.651,255,900
May 30, 201846.2247.1345.8847.0547.05674,200
May 29, 201844.5446.6943.5246.0846.081,093,000
May 25, 201845.0345.1644.2244.8544.85515,000
May 24, 201844.0945.7443.7545.2345.23702,200
May 23, 201843.0844.5542.7444.0944.09534,100
May 22, 201843.3344.2843.0843.8043.80596,900
May 21, 201845.0045.2942.9543.2343.23777,900
May 18, 201843.7644.7143.5144.6444.641,117,900
May 17, 201843.7344.1343.1543.8343.831,079,800
May 16, 201844.5144.8743.4043.7143.711,184,500
May 15, 201845.8346.1344.2644.3944.391,141,600
May 14, 201846.0047.4545.5446.3846.381,496,000
May 11, 201843.0346.0043.0045.9545.951,619,400
May 10, 201842.8042.8042.8042.8042.801,400
May 09, 201840.6643.1040.6242.8042.801,387,900
May 08, 201839.7741.5439.0740.5340.535,628,500
May 07, 201844.1444.7943.6044.3344.331,460,800
May 04, 201841.8344.6741.2544.0144.012,031,300
May 03, 201842.6542.9141.0641.2741.271,266,700
May 02, 201842.4743.6742.4742.7442.741,439,500
May 01, 201842.8744.1342.0342.6342.631,208,500
Apr 30, 201845.3045.3043.0043.0343.031,593,200
Apr 27, 201843.7145.2343.6245.0645.061,042,300
Apr 26, 201844.1344.4943.1843.4843.481,136,000
Apr 25, 201845.5645.9543.9543.9843.981,024,500
Apr 24, 201849.4149.7544.8145.3345.333,218,900
Apr 23, 201848.8551.0048.7450.7050.702,625,200
Apr 20, 201850.4450.4446.7748.5148.514,732,500
Apr 19, 201846.0446.5644.9345.8545.851,378,700
Apr 18, 201844.4947.0944.4946.0346.031,405,700
Apr 17, 201843.7944.7943.6144.4944.49619,900
Apr 16, 201843.6943.8743.0843.4743.47537,900
Apr 13, 201843.9543.9542.6943.6243.62524,600
Apr 12, 201843.6544.3143.1143.8243.82964,900
Apr 11, 201843.3644.3443.0743.5543.551,322,000
Apr 10, 201842.1243.6841.9143.6043.601,196,800
Apr 09, 201841.0242.6340.8541.6141.61973,400
Apr 06, 201842.1642.2340.3340.6840.68978,700
Apr 05, 201843.3743.7142.4842.5442.54771,300
Apr 04, 201841.2643.2040.7043.0043.001,098,600
Apr 03, 201842.2743.0941.6442.0042.001,148,400
Apr 02, 201844.0044.0841.1342.1242.121,586,400
Mar 29, 201846.1546.6943.3844.0844.082,397,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...