Ionis Pharmaceuticals, Inc. (IONS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Sept 14, 2023 - Sept 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 13, 2024 | 41.02 | 42.86 | 41.02 | 42.19 | 42.19 | 2,232,400 |
| Sept 12, 2024 | 42.35 | 42.65 | 40.76 | 41.02 | 41.02 | 4,596,800 |
| Sept 11, 2024 | 42.45 | 42.68 | 41.86 | 42.53 | 42.53 | 2,517,200 |
| Sept 10, 2024 | 44.49 | 44.60 | 42.12 | 42.39 | 42.39 | 11,521,900 |
| Sept 09, 2024 | 46.51 | 49.08 | 46.50 | 48.33 | 48.33 | 1,828,800 |
| Sept 06, 2024 | 48.15 | 48.56 | 46.26 | 46.89 | 46.89 | 1,334,900 |
| Sept 05, 2024 | 47.69 | 48.35 | 47.36 | 48.15 | 48.15 | 845,300 |
| Sept 04, 2024 | 46.90 | 47.78 | 46.61 | 47.65 | 47.65 | 1,351,900 |
| Sept 03, 2024 | 47.50 | 48.41 | 46.43 | 47.31 | 47.31 | 1,518,600 |
| Aug 30, 2024 | 50.00 | 50.43 | 47.33 | 47.68 | 47.68 | 2,110,400 |
| Aug 29, 2024 | 49.40 | 50.37 | 49.04 | 49.90 | 49.90 | 1,279,100 |
| Aug 28, 2024 | 48.04 | 49.49 | 47.86 | 49.25 | 49.25 | 940,000 |
| Aug 27, 2024 | 46.81 | 48.41 | 46.39 | 48.35 | 48.35 | 923,900 |
| Aug 26, 2024 | 47.16 | 47.19 | 46.60 | 46.80 | 46.80 | 711,200 |
| Aug 23, 2024 | 48.00 | 48.00 | 46.78 | 46.92 | 46.92 | 773,500 |
| Aug 22, 2024 | 48.16 | 48.39 | 47.35 | 47.54 | 47.54 | 630,700 |
| Aug 21, 2024 | 47.41 | 48.50 | 47.41 | 48.18 | 48.18 | 720,900 |
| Aug 20, 2024 | 47.59 | 47.84 | 47.24 | 47.33 | 47.33 | 624,400 |
| Aug 19, 2024 | 46.51 | 47.66 | 46.22 | 47.64 | 47.64 | 876,900 |
| Aug 16, 2024 | 46.50 | 46.99 | 46.22 | 46.46 | 46.46 | 543,200 |
| Aug 15, 2024 | 47.37 | 47.58 | 46.51 | 46.67 | 46.67 | 515,100 |
| Aug 14, 2024 | 47.01 | 47.15 | 46.51 | 46.85 | 46.85 | 1,633,400 |
| Aug 13, 2024 | 47.12 | 47.82 | 46.52 | 46.91 | 46.91 | 791,100 |
| Aug 12, 2024 | 46.57 | 47.60 | 46.39 | 47.06 | 47.06 | 528,000 |
| Aug 09, 2024 | 47.50 | 47.58 | 46.35 | 46.55 | 46.55 | 782,700 |
| Aug 08, 2024 | 47.49 | 47.63 | 46.59 | 47.51 | 47.51 | 915,000 |
| Aug 07, 2024 | 47.80 | 47.98 | 46.39 | 46.81 | 46.81 | 694,200 |
| Aug 06, 2024 | 46.85 | 47.58 | 46.36 | 47.03 | 47.03 | 2,627,400 |
| Aug 05, 2024 | 47.13 | 48.55 | 46.24 | 47.00 | 47.00 | 1,280,800 |
| Aug 02, 2024 | 49.44 | 49.99 | 48.46 | 49.13 | 49.13 | 1,352,500 |
| Aug 01, 2024 | 49.88 | 51.62 | 48.87 | 51.32 | 51.32 | 1,503,000 |
| Jul 31, 2024 | 49.79 | 50.90 | 49.38 | 49.46 | 49.46 | 1,081,900 |
| Jul 30, 2024 | 50.33 | 50.71 | 49.32 | 49.78 | 49.78 | 1,134,000 |
| Jul 29, 2024 | 51.54 | 51.54 | 49.86 | 50.24 | 50.24 | 976,600 |
| Jul 26, 2024 | 52.18 | 52.34 | 51.04 | 51.45 | 51.45 | 766,400 |
| Jul 25, 2024 | 50.92 | 52.31 | 50.37 | 51.86 | 51.86 | 1,751,000 |
| Jul 24, 2024 | 50.68 | 51.00 | 50.08 | 50.74 | 50.74 | 1,664,800 |
| Jul 23, 2024 | 50.76 | 51.25 | 49.34 | 50.43 | 50.43 | 1,385,100 |
| Jul 22, 2024 | 49.00 | 51.72 | 49.00 | 50.61 | 50.61 | 1,791,700 |
| Jul 19, 2024 | 47.50 | 49.13 | 47.19 | 47.82 | 47.82 | 1,090,300 |
| Jul 18, 2024 | 48.06 | 48.82 | 46.58 | 47.33 | 47.33 | 1,133,700 |
| Jul 17, 2024 | 49.41 | 49.66 | 47.72 | 47.96 | 47.96 | 1,222,500 |
| Jul 16, 2024 | 49.36 | 50.71 | 48.62 | 49.84 | 49.84 | 1,963,000 |
| Jul 15, 2024 | 47.87 | 48.10 | 46.76 | 47.57 | 47.57 | 888,800 |
| Jul 12, 2024 | 47.33 | 48.24 | 46.84 | 48.00 | 48.00 | 1,597,700 |
| Jul 11, 2024 | 48.50 | 49.48 | 47.20 | 47.31 | 47.31 | 1,830,200 |
| Jul 10, 2024 | 47.27 | 48.14 | 46.82 | 47.85 | 47.85 | 886,900 |
| Jul 09, 2024 | 47.06 | 47.26 | 46.59 | 47.04 | 47.04 | 1,027,900 |
| Jul 08, 2024 | 46.37 | 47.35 | 45.43 | 47.24 | 47.24 | 1,072,100 |
| Jul 05, 2024 | 45.54 | 46.34 | 45.35 | 46.09 | 46.09 | 624,500 |
| Jul 03, 2024 | 44.87 | 45.85 | 44.35 | 45.60 | 45.60 | 1,069,900 |
| Jul 02, 2024 | 47.03 | 47.43 | 44.81 | 45.14 | 45.14 | 1,720,300 |
| Jul 01, 2024 | 47.78 | 48.61 | 46.14 | 47.11 | 47.11 | 2,448,600 |
| Jun 28, 2024 | 47.23 | 47.72 | 47.00 | 47.66 | 47.66 | 2,626,200 |
| Jun 27, 2024 | 47.81 | 47.86 | 47.00 | 47.23 | 47.23 | 1,982,900 |
| Jun 26, 2024 | 46.77 | 47.85 | 46.53 | 47.70 | 47.70 | 2,531,100 |
| Jun 25, 2024 | 44.70 | 47.84 | 44.36 | 47.00 | 47.00 | 2,670,800 |
| Jun 24, 2024 | 43.75 | 44.81 | 41.74 | 44.68 | 44.68 | 4,717,200 |
| Jun 21, 2024 | 41.01 | 42.13 | 40.83 | 41.83 | 41.83 | 1,710,400 |
| Jun 20, 2024 | 40.41 | 41.00 | 40.15 | 40.81 | 40.81 | 835,600 |
| Jun 18, 2024 | 40.86 | 41.31 | 40.41 | 40.64 | 40.64 | 950,500 |
| Jun 17, 2024 | 40.35 | 40.96 | 40.13 | 40.76 | 40.76 | 795,300 |
| Jun 14, 2024 | 41.18 | 41.31 | 40.43 | 40.65 | 40.65 | 1,392,000 |
| Jun 13, 2024 | 41.27 | 41.48 | 40.74 | 41.12 | 41.12 | 861,500 |
| Jun 12, 2024 | 40.31 | 41.80 | 39.97 | 41.50 | 41.50 | 1,280,300 |
| Jun 11, 2024 | 39.64 | 40.24 | 39.26 | 39.69 | 39.69 | 857,900 |
| Jun 10, 2024 | 38.95 | 39.83 | 38.09 | 39.79 | 39.79 | 897,600 |
| Jun 07, 2024 | 39.59 | 39.64 | 38.77 | 38.95 | 38.95 | 665,300 |
| Jun 06, 2024 | 39.84 | 40.35 | 39.46 | 39.87 | 39.87 | 536,400 |
| Jun 05, 2024 | 40.06 | 40.51 | 39.58 | 39.87 | 39.87 | 870,500 |
| Jun 04, 2024 | 38.63 | 40.09 | 38.34 | 40.05 | 40.05 | 966,700 |
| Jun 03, 2024 | 38.17 | 39.48 | 37.92 | 38.77 | 38.77 | 1,150,100 |
| May 31, 2024 | 36.55 | 38.07 | 35.95 | 37.57 | 37.57 | 1,396,700 |
| May 30, 2024 | 36.50 | 36.98 | 36.25 | 36.55 | 36.55 | 891,500 |
| May 29, 2024 | 37.25 | 37.47 | 36.26 | 36.45 | 36.45 | 1,103,700 |
| May 28, 2024 | 37.59 | 37.80 | 37.25 | 37.64 | 37.64 | 575,500 |
| May 24, 2024 | 38.11 | 38.39 | 37.19 | 37.28 | 37.28 | 676,200 |
| May 23, 2024 | 37.04 | 38.36 | 36.98 | 38.00 | 38.00 | 1,319,900 |
| May 22, 2024 | 37.35 | 38.07 | 36.84 | 38.00 | 38.00 | 1,231,100 |
| May 21, 2024 | 38.72 | 39.36 | 37.09 | 37.37 | 37.37 | 1,980,900 |
| May 20, 2024 | 37.30 | 38.80 | 37.06 | 38.72 | 38.72 | 1,272,800 |
| May 17, 2024 | 37.55 | 37.66 | 36.56 | 37.31 | 37.31 | 1,363,100 |
| May 16, 2024 | 39.00 | 39.22 | 36.75 | 37.62 | 37.62 | 3,313,900 |
| May 15, 2024 | 38.78 | 39.78 | 38.60 | 39.21 | 39.21 | 1,256,300 |
| May 14, 2024 | 38.89 | 39.40 | 38.26 | 38.27 | 38.27 | 983,100 |
| May 13, 2024 | 39.23 | 39.34 | 38.57 | 38.80 | 38.80 | 1,045,300 |
| May 10, 2024 | 39.62 | 39.78 | 38.80 | 39.08 | 39.08 | 895,100 |
| May 09, 2024 | 40.16 | 40.18 | 39.31 | 39.47 | 39.47 | 1,300,600 |
| May 08, 2024 | 40.57 | 40.82 | 40.06 | 40.16 | 40.16 | 1,527,100 |
| May 07, 2024 | 40.96 | 42.22 | 40.76 | 40.93 | 40.93 | 1,211,800 |
| May 06, 2024 | 41.87 | 42.49 | 41.66 | 42.28 | 42.28 | 928,300 |
| May 03, 2024 | 43.54 | 43.76 | 41.93 | 41.97 | 41.97 | 1,375,100 |
| May 02, 2024 | 43.15 | 43.62 | 42.62 | 43.09 | 43.09 | 666,300 |
| May 01, 2024 | 41.29 | 43.60 | 41.05 | 43.01 | 43.01 | 1,066,600 |
| Apr 30, 2024 | 41.78 | 42.06 | 41.23 | 41.26 | 41.26 | 843,300 |
| Apr 29, 2024 | 41.73 | 42.37 | 41.63 | 41.99 | 41.99 | 709,900 |
| Apr 26, 2024 | 41.75 | 42.28 | 41.36 | 41.59 | 41.59 | 556,100 |
| Apr 25, 2024 | 42.54 | 42.73 | 41.58 | 41.84 | 41.84 | 1,142,800 |
| Apr 24, 2024 | 41.97 | 42.72 | 41.59 | 42.45 | 42.45 | 731,400 |
| Apr 23, 2024 | 41.28 | 42.25 | 40.90 | 41.84 | 41.84 | 631,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.