Ionis Pharmaceuticals, Inc. (IONS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

44.23

-0.05

(-0.11%)

At close: 04:00PM EDT

44.23

0.00

(0.00%)

After hours:

05:00PM EDT

Time Period:

Oct 01, 2021 - Oct 01, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 30, 2022	44.32	46.43	44.05	44.23	44.23	951,500
Sept 29, 2022	44.37	44.71	43.41	44.28	44.28	1,520,400
Sept 28, 2022	42.64	44.56	42.64	44.42	44.42	1,382,700
Sept 27, 2022	42.49	43.13	41.84	42.27	42.27	1,182,200
Sept 26, 2022	43.07	43.78	41.46	41.75	41.75	1,325,900
Sept 23, 2022	43.50	43.72	42.44	43.23	43.23	1,665,800
Sept 22, 2022	45.00	45.26	44.02	44.97	44.97	762,100
Sept 21, 2022	46.50	46.64	44.77	45.07	45.07	803,000
Sept 20, 2022	46.35	47.15	45.50	46.50	46.50	1,737,300
Sept 19, 2022	46.12	46.76	45.90	46.74	46.74	851,800
Sept 16, 2022	46.74	46.79	45.28	46.33	46.33	1,716,000
Sept 15, 2022	47.39	48.57	47.23	47.49	47.49	1,044,000
Sept 14, 2022	46.63	47.50	45.89	47.41	47.41	1,352,500
Sept 13, 2022	47.20	48.21	46.15	46.25	46.25	1,508,400
Sept 12, 2022	47.12	48.82	46.20	48.66	48.66	1,456,100
Sept 09, 2022	45.15	47.71	45.14	46.84	46.84	1,593,400
Sept 08, 2022	43.43	44.63	43.19	44.27	44.27	920,600
Sept 07, 2022	41.88	43.73	41.29	43.45	43.45	1,137,500
Sept 06, 2022	43.45	43.45	41.47	41.65	41.65	857,500
Sept 02, 2022	43.89	44.11	43.00	43.24	43.24	735,000
Sept 01, 2022	42.41	43.50	42.15	43.46	43.46	803,900
Aug 31, 2022	42.35	42.75	41.98	42.52	42.52	980,300
Aug 30, 2022	42.27	42.53	41.61	41.83	41.83	734,200
Aug 29, 2022	41.74	42.65	41.57	42.00	42.00	614,900
Aug 26, 2022	43.78	43.85	42.16	42.35	42.35	884,400
Aug 25, 2022	45.20	45.50	43.85	43.95	43.95	615,800
Aug 24, 2022	44.17	45.41	43.62	44.75	44.75	756,300
Aug 23, 2022	44.00	44.60	43.24	43.86	43.86	519,400
Aug 22, 2022	43.63	44.73	43.59	44.02	44.02	609,700
Aug 19, 2022	43.78	44.32	43.36	44.00	44.00	520,400
Aug 18, 2022	44.10	44.23	43.07	44.04	44.04	504,000
Aug 17, 2022	43.92	44.65	43.44	43.88	43.88	722,700
Aug 16, 2022	44.36	44.80	43.76	44.32	44.32	635,500
Aug 15, 2022	44.06	44.63	43.79	44.41	44.41	671,200
Aug 12, 2022	43.32	44.48	43.00	44.10	44.10	841,400
Aug 11, 2022	45.92	46.13	42.94	43.44	43.44	1,109,000
Aug 10, 2022	44.73	46.14	43.83	46.11	46.11	1,057,400
Aug 09, 2022	45.14	46.15	42.88	44.26	44.26	1,127,300
Aug 08, 2022	45.81	46.12	44.68	45.71	45.71	1,940,500
Aug 05, 2022	43.00	45.95	42.83	45.70	45.70	1,506,600
Aug 04, 2022	41.00	43.84	41.00	43.29	43.29	1,474,800
Aug 03, 2022	39.22	43.03	39.00	41.02	41.02	2,484,500
Aug 02, 2022	37.44	37.98	37.06	37.18	37.18	374,500
Aug 01, 2022	37.50	38.16	37.37	37.49	37.49	502,200
Jul 29, 2022	39.04	39.04	37.49	37.56	37.56	595,600
Jul 28, 2022	39.38	39.42	38.00	38.99	38.99	569,100
Jul 27, 2022	38.18	38.78	37.73	38.64	38.64	547,200
Jul 26, 2022	39.07	39.15	37.96	38.05	38.05	726,700
Jul 25, 2022	38.03	38.52	37.54	38.32	38.32	635,300
Jul 22, 2022	39.28	39.50	38.00	38.10	38.10	837,500
Jul 21, 2022	38.81	39.31	38.69	39.00	39.00	595,000
Jul 20, 2022	39.12	39.77	38.65	39.01	39.01	669,100
Jul 19, 2022	39.60	39.98	38.95	39.28	39.28	624,600
Jul 18, 2022	40.04	40.34	38.60	38.74	38.74	765,800
Jul 15, 2022	37.61	39.35	37.10	39.31	39.31	1,207,700
Jul 14, 2022	37.03	37.46	36.87	37.11	37.11	570,100
Jul 13, 2022	36.77	37.86	36.49	37.65	37.65	902,100
Jul 12, 2022	36.58	37.10	35.96	37.00	37.00	877,900
Jul 11, 2022	36.67	37.14	36.47	36.54	36.54	794,500
Jul 08, 2022	36.34	37.25	36.07	37.15	37.15	919,400
Jul 07, 2022	36.76	37.60	36.49	36.77	36.77	1,078,900
Jul 06, 2022	38.04	38.94	36.68	36.81	36.81	1,307,000
Jul 05, 2022	37.37	38.00	35.95	37.85	37.85	1,264,500
Jul 01, 2022	37.25	38.29	37.10	38.06	38.06	770,100
Jun 30, 2022	37.00	37.76	36.68	37.02	37.02	774,300
Jun 29, 2022	37.90	38.37	37.24	37.56	37.56	754,100
Jun 28, 2022	39.64	39.83	37.81	37.97	37.97	718,700
Jun 27, 2022	39.33	39.61	38.53	39.34	39.34	823,800
Jun 24, 2022	39.27	39.51	37.64	39.25	39.25	1,498,900
Jun 23, 2022	37.64	39.15	37.44	39.02	39.02	918,700
Jun 22, 2022	36.84	37.96	36.65	37.24	37.24	937,700
Jun 21, 2022	36.01	38.15	35.97	37.41	37.41	1,246,500
Jun 17, 2022	34.06	36.01	33.83	35.26	35.26	1,396,800
Jun 16, 2022	34.10	34.64	33.21	33.73	33.73	704,500
Jun 15, 2022	33.82	35.18	33.82	34.67	34.67	620,900
Jun 14, 2022	33.71	33.77	32.81	33.51	33.51	984,100
Jun 13, 2022	34.08	34.13	32.97	33.50	33.50	1,267,600
Jun 10, 2022	34.39	35.13	33.83	34.76	34.76	970,700
Jun 09, 2022	34.70	35.42	34.41	34.93	34.93	1,035,300
Jun 08, 2022	35.03	35.69	34.74	35.00	35.00	952,000
Jun 07, 2022	33.71	35.16	33.50	35.03	35.03	653,500
Jun 06, 2022	36.35	36.76	33.76	34.02	34.02	863,800
Jun 03, 2022	35.78	36.58	35.05	36.15	36.15	749,800
Jun 02, 2022	35.89	36.06	35.02	35.86	35.86	677,900
Jun 01, 2022	36.69	36.83	35.53	35.91	35.91	854,400
May 31, 2022	37.74	37.99	36.07	36.52	36.52	1,026,700
May 27, 2022	36.78	37.65	36.31	37.63	37.63	1,619,600
May 26, 2022	37.17	37.85	36.56	36.65	36.65	1,619,300
May 25, 2022	36.96	37.75	35.93	36.86	36.86	1,603,900
May 24, 2022	39.02	39.52	36.99	37.11	37.11	1,089,500
May 23, 2022	39.53	39.87	38.90	39.47	39.47	1,328,900
May 20, 2022	39.43	39.79	38.20	39.49	39.49	767,200
May 19, 2022	38.01	39.38	37.70	39.13	39.13	1,163,400
May 18, 2022	37.70	39.14	37.69	38.39	38.39	1,150,500
May 17, 2022	37.33	38.91	37.12	38.75	38.75	1,130,300
May 16, 2022	36.06	37.08	35.88	36.60	36.60	592,800
May 13, 2022	35.71	36.66	35.12	36.08	36.08	910,700
May 12, 2022	32.62	35.13	32.62	35.12	35.12	1,468,000
May 11, 2022	33.72	34.91	32.79	33.03	33.03	1,609,900
May 10, 2022	32.75	34.46	32.60	34.15	34.15	1,760,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,444.22+2.38(+0.01%)

S&P 5003,585.62-54.85(-1.51%)

DOW28,725.51-500.10(-1.71%)

CAD/USD0.7233-0.0078(-1.06%)

CRUDE OIL79.74-1.49(-1.83%)

BTC-CAD26,703.22-445.89(-1.64%)

Ionis Pharmaceuticals, Inc. (IONS)

S&P/TSX
18,444.22
+2.38(+0.01%)

S&P 500
3,585.62
-54.85(-1.51%)

DOW
28,725.51
-500.10(-1.71%)

CAD/USD
0.7233
-0.0078(-1.06%)

CRUDE OIL
79.74
-1.49(-1.83%)

BTC-CAD
26,703.22
-445.89(-1.64%)