IONS - Ionis Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 30, 202340.6441.6640.0640.5540.551,297,829
May 26, 202339.2040.8638.8440.7440.741,059,700
May 25, 202341.0041.6238.9839.1739.171,657,100
May 24, 202342.2042.5441.2041.2841.281,480,900
May 23, 202340.9343.5540.9342.2842.282,114,000
May 22, 202339.1740.8339.1040.7140.711,580,200
May 19, 202336.8339.3536.3739.1939.191,827,700
May 18, 202336.2636.7335.9236.6336.631,211,900
May 17, 202336.0636.3135.4436.3036.301,050,800
May 16, 202335.8436.0634.9935.9935.99991,000
May 15, 202335.5036.4135.5036.2436.24797,300
May 12, 202335.7435.7635.3635.5135.51575,500
May 11, 202335.8935.9035.0535.5935.59656,500
May 10, 202336.0636.8035.3035.8335.83844,000
May 09, 202334.9236.2034.7935.7035.70905,600
May 08, 202336.0936.2635.1235.1835.18880,600
May 05, 202336.1836.5935.8936.2036.20809,900
May 04, 202335.0236.1834.3235.9835.98996,600
May 03, 202336.2036.5234.4834.7334.731,419,100
May 02, 202335.3835.8234.9235.5235.52912,900
May 01, 202335.2836.0335.0535.6835.68760,600
Apr 28, 202335.3335.7134.9435.3735.37727,800
Apr 27, 202335.7235.7234.9535.2535.25975,900
Apr 26, 202335.8936.1735.3735.7535.75942,700
Apr 25, 202335.7635.9535.3135.8835.881,004,400
Apr 24, 202337.0737.0735.3635.7235.72941,900
Apr 21, 202336.2337.1335.9236.9336.93769,100
Apr 20, 202336.5136.8636.0636.1336.13892,000
Apr 19, 202336.2236.9036.2236.7336.73760,600
Apr 18, 202337.7137.7136.0936.3836.381,018,100
Apr 17, 202337.3037.9337.2437.7837.781,017,600
Apr 14, 202337.1537.4036.6337.0037.00750,800
Apr 13, 202336.5037.7836.2837.5637.56950,200
Apr 12, 202337.3637.3636.4436.5936.59633,900
Apr 11, 202336.9937.3136.7437.2337.23638,400
Apr 10, 202337.2037.2036.5036.9136.91980,300
Apr 06, 202336.7037.3236.4137.2737.27921,900
Apr 05, 202335.5036.7235.1436.5936.591,193,900
Apr 04, 202335.3535.3634.6835.3535.351,110,900
Apr 03, 202335.5935.9435.1635.3535.35732,600
Mar 31, 202335.0835.7835.0835.7435.741,091,900
Mar 30, 202335.5135.7734.4134.8934.89649,300
Mar 29, 202334.7535.5034.3235.4835.48880,300
Mar 28, 202333.5434.3633.3234.2934.29894,400
Mar 27, 202334.1434.3733.5533.7233.721,101,300
Mar 24, 202333.4334.1832.8733.9533.95827,200
Mar 23, 202336.5736.5733.4033.6233.621,556,100
Mar 22, 202335.6035.8334.9035.2935.291,320,400
Mar 21, 202335.1535.7834.9235.6235.621,077,300
Mar 20, 202335.7136.0635.1535.6035.601,173,500
Mar 17, 202334.7235.2334.0435.1835.181,446,400
Mar 16, 202334.0935.0333.6435.0035.00839,200
Mar 15, 202333.3134.2332.6934.1934.19998,800
Mar 14, 202333.8833.9733.2833.7633.76969,500
Mar 13, 202333.8834.7033.5333.5833.58841,400
Mar 10, 202334.7334.7833.6433.9633.96765,400
Mar 09, 202335.8335.9134.5634.7634.76996,800
Mar 08, 202335.6035.8935.2435.6335.63630,600
Mar 07, 202336.4936.4935.6235.6635.66487,500
Mar 06, 202336.5036.8235.9036.2536.25543,900
Mar 03, 202336.0436.7235.7036.6036.60616,000
Mar 02, 202335.8235.9035.3735.8135.81926,500
Mar 01, 202335.9036.3535.7635.9535.95575,400
Feb 28, 202336.0336.6135.5035.9035.901,212,000
Feb 27, 202335.9936.4335.8036.2136.21699,600
Feb 24, 202336.2736.5935.6035.6935.691,129,600
Feb 23, 202336.2836.8635.2236.6936.691,312,100
Feb 22, 202338.3138.3736.3536.8036.801,449,000
Feb 21, 202338.5338.7738.0938.2338.231,009,300
Feb 17, 202338.1738.6237.8038.6038.60761,400
Feb 16, 202338.2038.6737.8638.1138.11665,400
Feb 15, 202338.9839.0738.3438.5838.58728,100
Feb 14, 202339.6739.8338.7939.2139.21414,800
Feb 13, 202339.0439.7538.6039.6739.67522,800
Feb 10, 202339.2739.4038.5939.0039.00621,700
Feb 09, 202339.6240.2639.1639.3639.36676,000
Feb 08, 202340.7041.0039.2339.3239.32935,700
Feb 07, 202340.4741.0139.9440.9740.97584,600
Feb 06, 202340.9041.0440.3640.5040.50481,200
Feb 03, 202341.0541.7340.8440.9240.92593,500
Feb 02, 202340.0141.2339.6841.2041.201,023,200
Feb 01, 202339.6440.2939.4040.0340.03760,800
Jan 31, 202339.3340.0239.3339.8739.87454,600
Jan 30, 202339.9340.0338.9939.2439.24670,600
Jan 27, 202339.4340.2039.1540.0240.02487,200
Jan 26, 202339.7740.0038.8739.3839.38730,300
Jan 25, 202340.0240.5839.5939.7539.75948,900
Jan 24, 202339.3940.5339.0840.0740.07617,000
Jan 23, 202340.6540.6639.3639.4239.421,020,100
Jan 20, 202340.6540.9440.0640.7640.761,796,800
Jan 19, 202339.7540.8039.5740.5840.581,090,700
Jan 18, 202339.7040.2439.1639.8239.821,578,900
Jan 17, 202339.7940.2039.1239.8039.80890,600
Jan 13, 202338.9740.3638.5839.8539.851,478,200
Jan 12, 202337.8539.0437.6939.0339.031,263,900
Jan 11, 202338.2138.5237.5637.9537.951,052,200
Jan 10, 202337.0338.5937.0338.3138.311,127,100
Jan 09, 202340.4540.7937.1337.2537.252,147,400
Jan 06, 202340.4040.9239.5540.5240.521,229,900
Jan 05, 202338.9240.2438.9240.1240.121,852,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...