U.S. markets open in 9 hours 29 minutes

Ionis Pharmaceuticals, Inc. (IONS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
37.78+0.09 (+0.24%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 23, 202138.0838.0437.1937.7837.78926,919
Jun 22, 202136.9137.7036.4337.6937.691,093,600
Jun 21, 202137.7737.8536.5436.9136.911,206,500
Jun 18, 202137.2037.9436.5637.7937.792,251,400
Jun 17, 202136.5237.9236.5237.4837.48741,500
Jun 16, 202136.8837.5736.3237.1337.131,044,100
Jun 15, 202137.4437.8936.3536.6836.681,597,600
Jun 14, 202138.3138.6337.5137.7937.79838,700
Jun 11, 202138.2838.4837.4437.9337.931,393,700
Jun 10, 202136.8738.3636.6938.2138.212,579,800
Jun 09, 202137.1837.5036.2136.9236.922,026,200
Jun 08, 202136.3037.0535.3336.8936.891,854,900
Jun 07, 202134.7136.2534.4335.8735.873,206,200
Jun 04, 202135.0035.1934.5434.5434.54918,900
Jun 03, 202135.5435.9634.5234.7234.721,348,400
Jun 02, 202136.7436.9935.5235.6835.681,978,500
Jun 01, 202137.2937.5336.4336.7436.741,135,600
May 28, 202137.1337.9436.9737.2537.251,475,200
May 27, 202135.2636.9934.6336.8536.859,313,800
May 26, 202135.8335.8334.8535.5235.521,958,800
May 25, 202136.1236.1235.0735.2835.282,015,000
May 24, 202136.3436.3435.1535.4335.431,572,400
May 21, 202136.7237.1436.1836.2136.21989,800
May 20, 202135.4137.2935.3636.5636.561,391,900
May 19, 202136.5136.7535.0935.3635.362,093,000
May 18, 202137.3338.4336.6336.8736.871,879,800
May 17, 202138.2338.6637.0737.3237.321,657,700
May 14, 202137.7538.4137.2638.2438.242,259,900
May 13, 202137.6237.8036.5537.3737.372,152,200
May 12, 202136.6437.6036.2637.3137.312,450,400
May 11, 202135.3237.2035.1036.6936.691,777,700
May 10, 202136.3236.4735.3236.2436.241,942,600
May 07, 202137.8339.3436.3736.5436.542,696,000
May 06, 202139.3639.5836.0337.3337.334,031,600
May 05, 202142.0643.5938.8839.8939.893,205,200
May 04, 202143.0043.4041.6541.9841.981,791,500
May 03, 202143.0043.2742.7642.9942.991,743,400
Apr 30, 202143.3243.9042.6842.8242.821,048,300
Apr 29, 202143.6443.9442.7343.3243.32996,900
Apr 28, 202143.2644.1042.7843.5643.561,269,800
Apr 27, 202143.7243.9642.9443.3443.341,019,800
Apr 26, 202143.1443.6742.2643.6343.631,656,400
Apr 23, 202142.6143.5342.3442.6942.69754,500
Apr 22, 202141.9043.0441.6042.4642.461,486,100
Apr 21, 202140.8941.7940.2441.4941.491,612,500
Apr 20, 202140.0541.2439.7941.1641.161,120,300
Apr 19, 202140.7640.9239.1739.9439.941,368,400
Apr 16, 202141.0441.3140.2040.7840.781,860,300
Apr 15, 202141.9542.4940.9741.0341.031,159,100
Apr 14, 202141.0842.5541.0841.8341.83841,000
Apr 13, 202140.6941.3240.3641.0941.091,119,900
Apr 12, 202142.0242.1040.7640.8740.871,395,600
Apr 09, 202142.5042.9841.4942.3642.362,121,100
Apr 08, 202143.5543.7142.5042.6942.693,706,500
Apr 07, 202144.3746.1543.5043.6543.653,716,500
Apr 06, 202146.9047.8746.7147.2547.251,272,600
Apr 05, 202145.3246.9645.1646.8446.84989,100
Apr 01, 202145.2046.4644.7145.0545.051,092,100
Mar 31, 202144.9145.3844.5244.9644.96925,100
Mar 30, 202144.2946.0043.5044.7144.711,007,900
Mar 29, 202145.5147.0044.7944.9644.962,470,200
Mar 26, 202142.7743.0741.7042.9542.951,455,000
Mar 25, 202142.6343.1241.4242.5142.511,423,200
Mar 24, 202144.0145.1143.1543.2843.283,432,000
Mar 23, 202145.1047.2442.9143.5943.598,507,300
Mar 22, 202154.6055.9654.5055.6455.641,338,200
Mar 19, 202152.7754.7752.7754.2154.211,758,900
Mar 18, 202153.0054.2452.4852.8052.80709,900
Mar 17, 202153.6454.1553.1053.3553.35838,600
Mar 16, 202155.0455.3953.5954.3054.301,090,000
Mar 15, 202153.3754.8253.0554.6254.62544,400
Mar 12, 202153.4553.9352.1652.9952.99829,900
Mar 11, 202152.5253.5351.9153.4053.40652,400
Mar 10, 202152.5353.0751.1351.7851.781,032,300
Mar 09, 202152.6253.5051.8952.2252.22603,100
Mar 08, 202152.7854.0051.1251.1951.19841,400
Mar 05, 202151.6652.8049.6852.7852.78918,700
Mar 04, 202152.5552.9250.3851.2751.27934,000
Mar 03, 202155.0855.4452.8152.8252.82749,300
Mar 02, 202153.6756.0153.0055.3055.301,412,200
Mar 01, 202153.4654.9753.0054.0554.05871,600
Feb 26, 202153.4953.8451.6452.4052.401,230,600
Feb 25, 202155.4356.0252.9453.4153.411,155,300
Feb 24, 202156.5457.4455.2256.2156.21704,100
Feb 23, 202155.1656.2153.4556.0556.05734,900
Feb 22, 202156.8158.2255.8155.9455.94725,000
Feb 19, 202157.9058.4657.4657.6957.69519,300
Feb 18, 202157.7258.3056.1057.5357.53941,700
Feb 17, 202155.8858.4355.1358.3058.301,130,600
Feb 16, 202158.1758.2355.7156.2056.201,010,200
Feb 12, 202158.8660.1556.6457.0657.06681,900
Feb 11, 202158.2758.5957.2457.9557.95665,400
Feb 10, 202159.3260.2057.8958.0958.09936,200
Feb 09, 202159.6360.7259.1659.3359.33531,900
Feb 08, 202160.5960.9959.0059.7359.73953,300
Feb 05, 202159.5460.6658.5860.1960.19803,200
Feb 04, 202162.0562.1059.1259.4159.41928,200
Feb 03, 202161.5762.6561.0361.2461.24914,400
Feb 02, 202159.8561.6559.4361.2261.221,264,600
Feb 01, 202161.0061.1458.0558.9758.97660,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...