Canada markets closed

Ionis Pharmaceuticals, Inc. (IONS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
42.03-0.52 (-1.22%)
At close: 04:00PM EDT
42.28 +0.25 (+0.59%)
After hours: 05:49PM EDT
Time Period:
Mar 18, 2023 - Mar 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202442.5842.7841.9742.0342.03968,300
Mar 15, 202442.0342.6241.8642.5542.551,248,300
Mar 14, 202442.9943.1241.6842.1842.181,324,800
Mar 13, 202443.4743.9542.7943.1643.161,110,600
Mar 12, 202443.2843.3942.8643.1743.17798,900
Mar 11, 202443.9744.6443.1643.2643.26974,800
Mar 08, 202445.2445.4343.9143.9943.991,060,000
Mar 07, 202444.6045.0043.7644.6744.67995,600
Mar 06, 202444.2144.8043.8744.2944.29977,700
Mar 05, 202444.7845.1544.0244.1944.19814,300
Mar 04, 202445.4745.5144.4444.8744.871,224,500
Mar 01, 202445.1646.1044.9145.4645.461,495,600
Feb 29, 202446.9247.0845.1645.2145.211,231,000
Feb 28, 202447.1347.6646.4846.5446.541,141,800
Feb 27, 202446.3647.6346.0647.4147.411,921,700
Feb 26, 202445.4346.4045.1446.1046.101,420,200
Feb 23, 202444.0945.3944.0245.3645.361,703,800
Feb 22, 202443.5444.5343.2543.9843.981,350,800
Feb 21, 202445.9246.2343.2043.5343.532,095,200
Feb 20, 202444.4045.1843.9244.3544.351,999,600
Feb 16, 202445.0245.7844.4044.4344.432,106,100
Feb 15, 202448.3249.8544.9645.2845.282,914,000
Feb 14, 202448.8749.3248.4149.0749.07758,300
Feb 13, 202449.3049.5548.4148.6148.611,067,000
Feb 12, 202450.9451.8750.2650.3850.38951,300
Feb 09, 202450.0251.9849.8651.4051.40787,900
Feb 08, 202449.6450.3249.6049.9849.98672,600
Feb 07, 202449.1349.6148.6649.5449.54610,800
Feb 06, 202449.2549.6848.7849.1249.121,220,600
Feb 05, 202449.4349.6648.6549.4349.43897,700
Feb 02, 202450.3150.5949.2049.7549.75901,300
Feb 01, 202451.7151.7150.7050.9750.97611,200
Jan 31, 202451.9652.4951.2951.3951.39981,600
Jan 30, 202451.7251.9850.9151.9051.90962,700
Jan 29, 202451.4752.1850.7152.0152.01720,600
Jan 26, 202451.8051.9451.2151.4951.49964,300
Jan 25, 202450.7951.9850.7551.5851.58992,500
Jan 24, 202451.8351.8350.0950.6050.601,042,200
Jan 23, 202451.3151.8150.0251.8151.811,000,000
Jan 22, 202451.2651.8350.6951.0151.011,441,700
Jan 19, 202450.3051.2649.8750.9850.983,070,900
Jan 18, 202451.3051.4050.0750.6550.651,220,000
Jan 17, 202450.5051.3150.0651.2951.291,852,000
Jan 16, 202452.4453.1750.6251.0351.031,593,000
Jan 12, 202453.6854.4453.0953.5453.54860,400
Jan 11, 202451.8653.6451.2153.5553.551,197,700
Jan 10, 202452.8353.4352.0952.2152.21781,200
Jan 09, 202452.2752.9551.5952.8852.881,007,600
Jan 08, 202450.5552.3749.8252.3252.321,037,800
Jan 05, 202450.9050.9050.0550.7050.701,015,500
Jan 04, 202451.5852.2550.6451.4851.481,269,900
Jan 03, 202452.4952.7851.5551.5951.591,646,200
Jan 02, 202451.4154.1851.4152.8752.872,098,200
Dec 29, 202350.1350.6349.6450.5950.591,104,400
Dec 28, 202350.2550.5149.7150.5050.501,134,700
Dec 27, 202351.3151.4349.9550.1650.16944,000
Dec 26, 202351.6352.2751.1751.3051.30779,000
Dec 22, 202349.8151.7449.5551.1951.191,544,700
Dec 21, 202348.8349.8848.8049.1149.11837,400
Dec 20, 202350.1750.4348.2648.3348.331,308,900
Dec 19, 202350.9051.0049.5850.3150.311,287,300
Dec 18, 202349.2950.8849.2050.7150.71985,500
Dec 15, 202350.1251.1349.2749.7049.701,954,000
Dec 14, 202349.5150.9348.3549.8249.821,576,600
Dec 13, 202349.3549.9548.4949.1349.131,649,300
Dec 12, 202349.3649.4848.4349.4649.46970,900
Dec 11, 202348.7249.2047.9349.1849.18772,300
Dec 08, 202349.3349.4648.5148.6948.69742,000
Dec 07, 202350.1250.1249.3349.4749.47715,900
Dec 06, 202350.0950.4749.7249.9449.941,191,300
Dec 05, 202351.0951.0949.7650.0050.001,567,300
Dec 04, 202351.4151.5950.6051.4651.461,080,500
Dec 01, 202349.3251.8948.7051.6351.631,656,700
Nov 30, 202349.7450.6049.0149.4749.471,184,600
Nov 29, 202348.4049.7448.0549.4149.411,133,000
Nov 28, 202349.4849.4848.0648.3448.34835,400
Nov 27, 202349.5349.9048.7649.7049.70764,900
Nov 24, 202349.5350.3949.5349.8349.83240,100
Nov 22, 202349.4149.6148.8249.5849.58440,900
Nov 21, 202349.3049.8549.0349.0449.04592,200
Nov 20, 202349.0350.0648.9549.6749.67761,900
Nov 17, 202348.8649.5348.6748.9748.971,185,500
Nov 16, 202349.8849.8848.0948.5448.54902,000
Nov 15, 202349.1150.3949.0849.7749.771,784,900
Nov 14, 202348.0049.2447.8149.1549.151,480,300
Nov 13, 202346.0347.2545.1947.0447.04770,600
Nov 10, 202347.5647.7445.7446.3646.361,060,000
Nov 09, 202347.0747.4145.8147.3147.311,347,700
Nov 08, 202347.7347.7345.8547.0947.091,179,600
Nov 07, 202346.5248.1545.6847.7147.711,085,500
Nov 06, 202347.1547.2045.8746.2946.291,160,300
Nov 03, 202344.3547.6543.9647.1947.191,692,400
Nov 02, 202346.0446.1243.4343.7343.731,146,000
Nov 01, 202344.5645.5144.1645.2645.261,087,500
Oct 31, 202343.8344.4143.4044.2744.27782,200
Oct 30, 202343.9844.6843.9544.0044.00595,700
Oct 27, 202345.6745.6743.9544.0544.05809,900
Oct 26, 202344.5945.9144.0145.6345.63810,600
Oct 25, 202345.8546.3244.2344.3744.37986,700
Oct 24, 202345.9346.5845.8846.2846.28755,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...