IONS - Ionis Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 201842.8343.6541.5543.6543.65845,161
Jun 19, 201843.3743.7542.5643.4343.431,112,300
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
Mar 28, 201845.7746.9145.2145.9345.931,254,100
Mar 27, 201849.4049.4945.5645.8045.801,556,500
Mar 26, 201848.3849.5047.3748.9948.991,554,800
Mar 23, 201850.6950.7847.5547.7447.741,015,100
Mar 22, 201851.3752.2750.7150.7850.78760,100
Mar 21, 201851.0652.0851.0351.9051.90527,700
Mar 20, 201852.5052.8250.6151.1251.12635,400
Mar 19, 201851.5653.1551.2552.6152.61973,600
Mar 16, 201852.2752.2751.2751.6951.69877,000
Mar 15, 201852.5052.6349.6952.1852.182,059,500
Mar 14, 201855.2955.7152.9553.5753.57725,500
Mar 13, 201855.1356.4754.8055.0555.051,271,700
Mar 12, 201853.1855.1753.0554.7854.781,081,200
Mar 09, 201852.7253.4252.1052.9852.98770,400
Mar 08, 201853.3953.5652.0152.2852.28629,600
Mar 07, 201851.1153.6250.6053.3153.311,366,200
Mar 06, 201850.4351.8949.7851.6351.631,153,500
Mar 05, 201848.8950.7348.8849.9349.931,070,300
Mar 02, 201850.7451.0047.2048.9448.941,677,800
Mar 01, 201852.9453.2248.9149.8949.891,818,400
Feb 28, 201851.5353.7850.3552.8252.821,426,800
Feb 27, 201849.9753.8148.5151.4751.471,593,200
Feb 26, 201851.1851.5950.3951.3751.37537,400
Feb 23, 201850.2251.0549.4151.0351.03547,400
Feb 22, 201850.3351.3649.8449.8849.88789,200
Feb 21, 201850.1051.5949.4549.8649.86611,200
Feb 20, 201849.5150.8849.2449.9949.99628,700
Feb 16, 201849.8150.9049.6850.0550.05497,100
Feb 15, 201848.8249.8748.2149.7849.78710,000
Feb 14, 201847.2648.8547.2648.3448.34551,900
Feb 13, 201846.0747.7745.3447.5947.591,068,900
Feb 12, 201847.4448.1046.3846.5346.531,296,400
Feb 09, 201848.2548.7444.4146.7546.751,894,400
Feb 08, 201850.3850.8247.3947.4747.47935,200
Feb 07, 201850.6352.5950.2450.2650.26734,200
Feb 06, 201847.0151.1547.0050.9250.921,116,000
Feb 05, 201850.6451.5848.6048.6148.611,125,800
Feb 02, 201852.1552.6950.9551.1151.11721,800
Feb 01, 201852.4853.1651.6252.6952.69612,100
Jan 31, 201853.0053.6452.0952.5252.52681,100
Jan 30, 201852.7553.9852.2552.7652.76837,900
Jan 29, 201852.9555.4652.7652.9652.961,727,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...