Canada markets open in 5 hours 38 minutes

Ionis Pharmaceuticals, Inc. (IONS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
51.63+2.16 (+4.37%)
At close: 04:00PM EST
51.80 +0.17 (+0.33%)
After hours: 06:46PM EST
Time Period:
Dec 04, 2022 - Dec 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Oct 23, 202346.6847.4745.7845.7945.791,170,500
Oct 20, 202346.4246.8746.0246.1646.161,189,100
Oct 19, 202346.1247.5345.6246.5646.561,283,700
Oct 18, 202348.3148.5345.8945.9845.981,737,600
Oct 17, 202347.9748.7547.9248.5148.511,123,000
Oct 16, 202347.7448.2447.3248.1448.141,089,300
Oct 13, 202346.3048.0545.9547.9847.981,345,300
Oct 12, 202346.8047.0245.8546.1046.10856,500
Oct 11, 202346.9947.2045.8846.9146.91646,200
Oct 10, 202346.3446.7946.0546.6546.65776,300
Oct 09, 202346.2046.5945.8146.4446.44870,900
Oct 06, 202346.7047.1546.2546.3946.391,082,300
Oct 05, 202343.4546.9543.4546.8546.851,735,500
Oct 04, 202343.3744.0043.0743.6743.671,465,900
Oct 03, 202343.3943.4841.8443.3943.391,287,300
Oct 02, 202345.2345.3943.0443.4343.431,730,000
Sept 29, 202347.0047.0045.2245.3645.361,339,100
Sept 28, 202346.8747.2046.0346.2646.261,972,700
Sept 27, 202346.7447.7245.9647.1347.132,202,200
Sept 26, 202343.9446.5443.5546.2846.282,684,400
Sept 25, 202342.6643.0841.9442.6642.66714,400
Sept 22, 202342.6543.0742.1042.7142.71704,500
Sept 21, 202342.1842.6341.5742.4842.48527,400
Sept 20, 202342.9043.3242.3542.5442.541,117,600
Sept 19, 202342.9643.4642.5942.9842.98645,700
Sept 18, 202343.0543.0842.3242.9342.93973,700
Sept 15, 202343.3943.5442.4542.9142.911,376,300
Sept 14, 202343.5544.5143.3343.6443.641,404,400
Sept 13, 202343.5143.6742.3643.1543.15987,600
Sept 12, 202341.5143.6541.2643.5143.511,250,400
Sept 11, 202341.1141.7740.4041.2941.29759,400
Sept 08, 202340.6441.9640.4841.2141.211,056,400
Sept 07, 202339.7040.5239.6240.3840.38553,800
Sept 06, 202339.4839.9139.0839.7939.79661,700
Sept 05, 202340.4240.4239.2839.3439.341,060,800
Sept 01, 202340.5040.9940.3940.5040.50441,800
Aug 31, 202340.6340.7440.1840.2740.27666,500
Aug 30, 202341.1441.5140.3640.5740.57587,800
Aug 29, 202340.8641.5040.4541.0641.06483,500
Aug 28, 202340.3840.8640.3440.8640.86457,100
Aug 25, 202339.8140.4839.3940.3240.32462,500
Aug 24, 202339.6940.1339.1539.8139.81496,000
Aug 23, 202339.3840.0339.3839.7239.72861,200
Aug 22, 202339.1439.5438.6539.3239.32938,000
Aug 21, 202338.8839.4438.7339.2039.20408,200
Aug 18, 202338.8939.2938.6138.8538.85642,800
Aug 17, 202339.8639.8639.0939.1339.13958,600
Aug 16, 202339.9240.0639.3839.5539.55562,300
Aug 15, 202339.8340.3539.7140.0040.00842,900
Aug 14, 202339.9140.1539.5039.8839.88597,000
Aug 11, 202339.5440.3739.4140.2240.22542,600
Aug 10, 202339.8040.3239.5039.8239.82781,200
Aug 09, 202341.1541.2339.3839.9939.991,071,000
Aug 08, 202339.2939.7739.0539.5539.55807,500
Aug 07, 202339.7739.8139.0939.1239.12846,400
Aug 04, 202339.5639.7539.2939.7439.74600,700
Aug 03, 202340.2540.6239.4139.4239.42701,500
Aug 02, 202341.0141.1440.3540.4140.41721,100
Aug 01, 202341.5841.8540.7941.2141.21985,400
Jul 31, 202341.6441.6439.9541.4341.431,619,800
Jul 28, 202338.7139.8138.5839.7939.791,424,000
Jul 27, 202339.1139.1638.2638.5038.501,093,000
Jul 26, 202339.7639.8038.8938.9838.98867,100
Jul 25, 202339.2440.3839.0839.8539.851,714,800
Jul 24, 202340.6240.7239.1839.2439.24976,900
Jul 21, 202341.1941.3440.6440.6540.652,077,100
Jul 20, 202342.0142.0340.7840.9640.961,183,000
Jul 19, 202342.0042.4841.4642.0342.031,093,200
Jul 18, 202342.1942.7241.9642.0842.081,017,800
Jul 17, 202342.7743.8842.1342.2042.201,582,400
Jul 14, 202342.8243.0042.2442.4842.48641,100
Jul 13, 202342.5343.4442.1042.6642.661,258,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...