Canada markets open in 13 minutes

Ionis Pharmaceuticals, Inc. (IONS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
36.60+0.52 (+1.44%)
At close: 04:00PM EDT
37.00 +0.40 (+1.09%)
After hours: 05:13PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 16, 202236.0637.0835.8836.6036.60592,800
May 13, 202235.7136.6635.1236.0836.08910,700
May 12, 202232.6235.1332.6235.1235.121,468,000
May 11, 202233.7234.9132.7933.0333.031,609,900
May 10, 202232.7534.4632.6034.1534.151,760,300
May 09, 202235.3435.5231.4631.7131.711,635,300
May 06, 202237.2937.6536.0836.3036.30942,700
May 05, 202239.5839.5837.4738.0538.05914,900
May 04, 202238.7339.7537.3939.5839.58809,200
May 03, 202238.2738.7437.7938.5038.50741,600
May 02, 202236.6138.4136.5538.3738.371,083,500
Apr 29, 202238.3438.8136.5836.7636.761,715,900
Apr 28, 202240.1340.4238.5239.5539.55788,500
Apr 27, 202240.3140.7839.7239.8639.86735,500
Apr 26, 202242.2942.3240.0340.1240.12854,600
Apr 25, 202241.4142.3840.4942.3442.34824,400
Apr 22, 202242.3843.2141.4641.7341.731,273,000
Apr 21, 202243.4744.4242.5443.0043.002,574,100
Apr 20, 202240.9343.0740.6643.0043.001,316,100
Apr 19, 202241.1041.4840.6840.9640.96778,600
Apr 18, 202241.0041.6740.6041.0141.011,217,500
Apr 14, 202240.6641.4540.6440.9740.971,593,700
Apr 13, 202239.5940.8439.1940.6440.641,023,500
Apr 12, 202240.1640.4039.3639.6339.631,144,600
Apr 11, 202239.8140.2939.4639.6139.611,197,900
Apr 08, 202239.5241.0939.2040.1240.121,465,800
Apr 07, 202238.8739.5738.7239.3339.33702,500
Apr 06, 202237.5139.3537.3038.7538.751,244,200
Apr 05, 202238.5839.1038.2338.2738.271,431,600
Apr 04, 202238.9439.1037.8438.7338.731,283,800
Apr 01, 202236.8138.9336.8138.9038.901,117,700
Mar 31, 202236.3037.1536.1037.0437.041,827,100
Mar 30, 202236.3936.6135.3635.6935.69697,500
Mar 29, 202236.0437.0635.8136.4836.48810,900
Mar 28, 202236.2636.9735.4835.8835.88792,900
Mar 25, 202237.0237.1136.4636.6736.67691,700
Mar 24, 202235.8936.9935.4136.9236.92771,200
Mar 23, 202236.1636.8235.6335.6735.67706,000
Mar 22, 202235.1436.3634.8836.2836.28844,600
Mar 21, 202235.2535.3834.4834.9234.92657,500
Mar 18, 202234.5235.8434.2135.2535.251,975,500
Mar 17, 202233.9334.8233.5834.7634.76736,700
Mar 16, 202231.7533.9931.7533.9833.98825,800
Mar 15, 202232.7033.2532.1832.7032.70706,500
Mar 14, 202231.6132.7431.6132.6832.681,026,600
Mar 11, 202233.3733.6632.0832.1932.19815,100
Mar 10, 202232.8633.2431.9833.1733.17948,000
Mar 09, 202233.0333.9432.9433.3333.33810,900
Mar 08, 202232.0033.3431.7432.3532.35741,700
Mar 07, 202232.2132.8531.7132.1732.171,501,600
Mar 04, 202232.8433.4032.1732.3032.30595,000
Mar 03, 202233.1533.3932.4433.2433.24738,500
Mar 02, 202234.0434.0432.9633.1533.15730,300
Mar 01, 202232.7034.2632.6534.0834.08862,500
Feb 28, 202231.5433.4631.3233.3833.381,156,200
Feb 25, 202231.9933.0031.7031.7831.78908,100
Feb 24, 202229.8232.5629.6832.4932.491,496,800
Feb 23, 202231.6032.1130.5830.7330.731,797,700
Feb 22, 202231.8332.1631.2531.3431.341,482,000
Feb 18, 202232.8133.2432.0732.2732.27736,200
Feb 17, 202233.0233.2032.4432.7432.74983,600
Feb 16, 202233.3033.7332.9133.4033.40515,100
Feb 15, 202233.1033.7832.7633.6633.66800,000
Feb 14, 202232.8833.0032.1632.5932.592,903,700
Feb 11, 202233.5034.1332.6532.8832.88754,800
Feb 10, 202233.2834.5533.1233.5433.541,024,600
Feb 09, 202232.9334.4632.9034.0234.021,070,900
Feb 08, 202232.1933.1631.7032.6832.681,059,200
Feb 07, 202231.3532.7531.2632.4632.46802,800
Feb 04, 202232.0532.0530.7331.5031.50844,300
Feb 03, 202231.0731.7230.9031.0731.071,002,300
Feb 02, 202231.6531.6530.9631.5031.501,102,300
Feb 01, 202230.5831.6830.4931.5131.511,664,200
Jan 31, 202228.3431.9928.2531.8031.803,318,200
Jan 28, 202230.0431.7029.8731.6831.68835,800
Jan 27, 202231.6631.8730.0230.1430.141,050,000
Jan 26, 202232.1032.8931.3231.4431.441,527,400
Jan 25, 202230.9932.0330.7031.4831.481,366,200
Jan 24, 202229.2631.5728.6831.4031.401,682,800
Jan 21, 202229.7030.6929.4529.8829.881,605,300
Jan 20, 202230.9832.0729.8630.0130.012,009,900
Jan 19, 202230.3431.4330.1630.3230.321,524,600
Jan 18, 202232.4532.6429.9930.1230.122,020,800
Jan 14, 202231.2533.0931.2533.0833.081,274,300
Jan 13, 202231.5832.6431.3732.1332.131,226,200
Jan 12, 202231.4032.2731.1531.8531.851,137,100
Jan 11, 202230.7831.8030.5631.3531.35914,500
Jan 10, 202230.2430.7629.6430.5130.511,197,400
Jan 07, 202230.8031.6430.3330.3830.38965,600
Jan 06, 202230.3331.1829.4130.9430.94837,400
Jan 05, 202231.5532.0030.4130.4530.45815,400
Jan 04, 202232.5232.7430.8531.3631.36945,800
Jan 03, 202230.7332.6630.1432.6032.601,162,900
Dec 31, 202130.5431.1030.4230.4330.43639,500
Dec 30, 202130.6331.4930.3430.5430.54628,400
Dec 29, 202130.1530.8229.6330.6330.63908,600
Dec 28, 202131.0131.8430.1330.1930.19836,400
Dec 27, 202132.8332.8531.0331.1931.19835,200
Dec 23, 202132.5032.9132.4232.7132.71493,700
Dec 22, 202132.6332.8532.0232.3332.33747,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...