IONS - Ionis Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201845.9348.1245.6747.9447.94821,448
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
Aug 28, 201847.0048.2545.0045.1745.176,119,200
Aug 27, 201850.1654.8549.9253.7053.702,671,900
Aug 24, 201851.5851.9249.3149.8049.802,031,400
Aug 23, 201852.5152.5951.0251.2151.211,199,800
Aug 22, 201853.3153.4852.6752.6852.681,030,500
Aug 21, 201851.8853.7751.8853.2553.251,048,100
Aug 20, 201850.6552.1250.3351.6751.67830,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...