Canada markets closed

Ionis Pharmaceuticals, Inc. (IONS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
40.02+0.64 (+1.63%)
At close: 04:00PM EST
39.22 -0.80 (-2.00%)
After hours: 04:07PM EST
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jan 04, 202337.5439.3837.3339.2539.251,301,100
Jan 03, 202337.9537.9537.1437.5837.581,138,500
Dec 30, 202237.1637.7736.7937.7737.77992,400
Dec 29, 202237.2737.8337.0137.3537.35682,000
Dec 28, 202237.2737.5136.6937.1237.12782,900
Dec 27, 202238.3038.3036.9137.1637.16856,200
Dec 23, 202238.5038.5337.6938.1638.16875,200
Dec 22, 202238.6838.9238.1938.7338.73683,800
Dec 21, 202238.2339.4038.2338.8238.821,281,000
Dec 20, 202238.0039.1837.7038.9238.921,192,800
Dec 19, 202238.5938.5937.6037.9637.961,692,400
Dec 16, 202238.0638.7437.6138.6638.661,901,900
Dec 15, 202238.0838.2537.5538.2038.201,110,100
Dec 14, 202238.0638.5037.6638.3038.301,050,800
Dec 13, 202238.6539.1137.9938.1338.13741,800
Dec 12, 202237.6538.6237.3238.2638.261,039,600
Dec 09, 202237.9038.1137.3537.5037.50780,500
Dec 08, 202238.3838.7337.6938.0038.001,066,200
Dec 07, 202238.0038.8037.7538.2038.201,148,100
Dec 06, 202238.5838.9037.9938.0338.031,227,300
Dec 05, 202240.1940.4338.7838.9838.981,475,600
Dec 02, 202239.9340.3839.5740.3240.321,296,500
Dec 01, 202240.6641.4540.1640.2040.20966,500
Nov 30, 202238.9440.9238.8240.7940.791,571,700
Nov 29, 202240.2640.3738.7438.7638.761,015,400
Nov 28, 202241.3741.8340.2140.3340.33871,700
Nov 25, 202241.0841.9040.5241.5641.56465,300
Nov 23, 202242.2742.7541.1841.2541.251,981,500
Nov 22, 202242.5042.9942.0542.2042.20922,100
Nov 21, 202243.2543.2542.1442.4642.46534,600
Nov 18, 202243.3944.3642.9643.0943.09690,800
Nov 17, 202242.5743.3942.0943.0443.04576,600
Nov 16, 202243.7244.1142.6642.6942.69873,000
Nov 15, 202244.7145.0043.4843.5243.521,023,300
Nov 14, 202243.4045.1743.3944.0444.041,020,800
Nov 11, 202245.2245.7542.5143.2543.251,126,700
Nov 10, 202244.4845.7843.5645.4745.471,389,900
Nov 09, 202242.5543.6242.0543.0643.06903,600
Nov 08, 202241.5242.6741.3742.2542.251,150,000
Nov 07, 202241.9442.3440.8641.6141.61927,300
Nov 04, 202244.2444.4740.2641.5541.551,892,200
Nov 03, 202244.1044.9043.6144.4944.491,020,000
Nov 02, 202244.4445.9744.3544.6844.68636,300
Nov 01, 202244.5045.3444.3144.8344.83596,500
Oct 31, 202244.5644.7443.9944.2044.20608,200
Oct 28, 202243.5944.8842.9944.6144.61900,300
Oct 27, 202244.5244.6043.2943.5143.51744,100
Oct 26, 202244.4545.2743.6644.3544.35703,000
Oct 25, 202244.8645.6044.2844.3244.321,113,400
Oct 24, 202245.0445.5144.0244.7544.751,000,700
Oct 21, 202245.0845.2944.3144.9544.951,125,400
Oct 20, 202244.5045.0544.2544.8344.83617,700
Oct 19, 202245.5645.7744.0144.4744.47796,600
Oct 18, 202246.9747.2145.6346.2046.201,172,700
Oct 17, 202246.8147.5745.6146.5246.522,696,600
Oct 14, 202246.1447.7445.8846.3646.361,013,200
Oct 13, 202245.3646.3044.5945.6745.67543,800
Oct 12, 202245.8446.2345.2146.0246.02608,400
Oct 11, 202245.2446.3643.8945.5645.56848,900
Oct 10, 202245.7845.8444.5645.1045.10823,500
Oct 07, 202245.3046.2644.7145.9345.931,047,500
Oct 06, 202245.8846.2245.1945.6045.60550,100
Oct 05, 202245.8646.1844.6545.9845.981,228,500
Oct 04, 202245.4146.5245.4146.1946.191,124,100
Oct 03, 202244.5945.1743.6344.9944.991,131,100
Sept 30, 202244.3246.4344.0544.2344.23951,500
Sept 29, 202244.3744.7143.4144.2844.281,520,400
Sept 28, 202242.6444.5642.6444.4244.421,382,700
Sept 27, 202242.4943.1341.8442.2742.271,182,200
Sept 26, 202243.0743.7841.4641.7541.751,325,900
Sept 23, 202243.5043.7242.4443.2343.231,665,800
Sept 22, 202245.0045.2644.0244.9744.97762,100
Sept 21, 202246.5046.6444.7745.0745.07803,000
Sept 20, 202246.3547.1545.5046.5046.501,737,300
Sept 19, 202246.1246.7645.9046.7446.74851,800
Sept 16, 202246.7446.7945.2846.3346.331,716,300
Sept 15, 202247.3948.5747.2347.4947.491,044,000
Sept 14, 202246.6347.5045.8947.4147.411,352,500
Sept 13, 202247.2048.2146.1546.2546.251,508,400
Sept 12, 202247.1248.8246.2048.6648.661,456,100
Sept 09, 202245.1547.7145.1446.8446.841,593,400
Sept 08, 202243.4344.6343.1944.2744.27920,600
Sept 07, 202241.8843.7341.2943.4543.451,137,500
Sept 06, 202243.4543.4541.4741.6541.65857,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...