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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	39.43	40.20	39.15	40.02	40.02	487,200
Jan 26, 2023	39.77	40.00	38.87	39.38	39.38	730,300
Jan 25, 2023	40.02	40.58	39.59	39.75	39.75	948,900
Jan 24, 2023	39.39	40.53	39.08	40.07	40.07	617,000
Jan 23, 2023	40.65	40.66	39.36	39.42	39.42	1,020,100
Jan 20, 2023	40.65	40.94	40.06	40.76	40.76	1,796,800
Jan 19, 2023	39.75	40.80	39.57	40.58	40.58	1,090,700
Jan 18, 2023	39.70	40.24	39.16	39.82	39.82	1,578,900
Jan 17, 2023	39.79	40.20	39.12	39.80	39.80	890,600
Jan 13, 2023	38.97	40.36	38.58	39.85	39.85	1,478,200
Jan 12, 2023	37.85	39.04	37.69	39.03	39.03	1,263,900
Jan 11, 2023	38.21	38.52	37.56	37.95	37.95	1,052,200
Jan 10, 2023	37.03	38.59	37.03	38.31	38.31	1,127,100
Jan 09, 2023	40.45	40.79	37.13	37.25	37.25	2,147,400
Jan 06, 2023	40.40	40.92	39.55	40.52	40.52	1,229,900
Jan 05, 2023	38.92	40.24	38.92	40.12	40.12	1,852,900
Jan 04, 2023	37.54	39.38	37.33	39.25	39.25	1,301,100
Jan 03, 2023	37.95	37.95	37.14	37.58	37.58	1,138,500
Dec 30, 2022	37.16	37.77	36.79	37.77	37.77	992,400
Dec 29, 2022	37.27	37.83	37.01	37.35	37.35	682,000
Dec 28, 2022	37.27	37.51	36.69	37.12	37.12	782,900
Dec 27, 2022	38.30	38.30	36.91	37.16	37.16	856,200
Dec 23, 2022	38.50	38.53	37.69	38.16	38.16	875,200
Dec 22, 2022	38.68	38.92	38.19	38.73	38.73	683,800
Dec 21, 2022	38.23	39.40	38.23	38.82	38.82	1,281,000
Dec 20, 2022	38.00	39.18	37.70	38.92	38.92	1,192,800
Dec 19, 2022	38.59	38.59	37.60	37.96	37.96	1,692,400
Dec 16, 2022	38.06	38.74	37.61	38.66	38.66	1,901,900
Dec 15, 2022	38.08	38.25	37.55	38.20	38.20	1,110,100
Dec 14, 2022	38.06	38.50	37.66	38.30	38.30	1,050,800
Dec 13, 2022	38.65	39.11	37.99	38.13	38.13	741,800
Dec 12, 2022	37.65	38.62	37.32	38.26	38.26	1,039,600
Dec 09, 2022	37.90	38.11	37.35	37.50	37.50	780,500
Dec 08, 2022	38.38	38.73	37.69	38.00	38.00	1,066,200
Dec 07, 2022	38.00	38.80	37.75	38.20	38.20	1,148,100
Dec 06, 2022	38.58	38.90	37.99	38.03	38.03	1,227,300
Dec 05, 2022	40.19	40.43	38.78	38.98	38.98	1,475,600
Dec 02, 2022	39.93	40.38	39.57	40.32	40.32	1,296,500
Dec 01, 2022	40.66	41.45	40.16	40.20	40.20	966,500
Nov 30, 2022	38.94	40.92	38.82	40.79	40.79	1,571,700
Nov 29, 2022	40.26	40.37	38.74	38.76	38.76	1,015,400
Nov 28, 2022	41.37	41.83	40.21	40.33	40.33	871,700
Nov 25, 2022	41.08	41.90	40.52	41.56	41.56	465,300
Nov 23, 2022	42.27	42.75	41.18	41.25	41.25	1,981,500
Nov 22, 2022	42.50	42.99	42.05	42.20	42.20	922,100
Nov 21, 2022	43.25	43.25	42.14	42.46	42.46	534,600
Nov 18, 2022	43.39	44.36	42.96	43.09	43.09	690,800
Nov 17, 2022	42.57	43.39	42.09	43.04	43.04	576,600
Nov 16, 2022	43.72	44.11	42.66	42.69	42.69	873,000
Nov 15, 2022	44.71	45.00	43.48	43.52	43.52	1,023,300
Nov 14, 2022	43.40	45.17	43.39	44.04	44.04	1,020,800
Nov 11, 2022	45.22	45.75	42.51	43.25	43.25	1,126,700
Nov 10, 2022	44.48	45.78	43.56	45.47	45.47	1,389,900
Nov 09, 2022	42.55	43.62	42.05	43.06	43.06	903,600
Nov 08, 2022	41.52	42.67	41.37	42.25	42.25	1,150,000
Nov 07, 2022	41.94	42.34	40.86	41.61	41.61	927,300
Nov 04, 2022	44.24	44.47	40.26	41.55	41.55	1,892,200
Nov 03, 2022	44.10	44.90	43.61	44.49	44.49	1,020,000
Nov 02, 2022	44.44	45.97	44.35	44.68	44.68	636,300
Nov 01, 2022	44.50	45.34	44.31	44.83	44.83	596,500
Oct 31, 2022	44.56	44.74	43.99	44.20	44.20	608,200
Oct 28, 2022	43.59	44.88	42.99	44.61	44.61	900,300
Oct 27, 2022	44.52	44.60	43.29	43.51	43.51	744,100
Oct 26, 2022	44.45	45.27	43.66	44.35	44.35	703,000
Oct 25, 2022	44.86	45.60	44.28	44.32	44.32	1,113,400
Oct 24, 2022	45.04	45.51	44.02	44.75	44.75	1,000,700
Oct 21, 2022	45.08	45.29	44.31	44.95	44.95	1,125,400
Oct 20, 2022	44.50	45.05	44.25	44.83	44.83	617,700
Oct 19, 2022	45.56	45.77	44.01	44.47	44.47	796,600
Oct 18, 2022	46.97	47.21	45.63	46.20	46.20	1,172,700
Oct 17, 2022	46.81	47.57	45.61	46.52	46.52	2,696,600
Oct 14, 2022	46.14	47.74	45.88	46.36	46.36	1,013,200
Oct 13, 2022	45.36	46.30	44.59	45.67	45.67	543,800
Oct 12, 2022	45.84	46.23	45.21	46.02	46.02	608,400
Oct 11, 2022	45.24	46.36	43.89	45.56	45.56	848,900
Oct 10, 2022	45.78	45.84	44.56	45.10	45.10	823,500
Oct 07, 2022	45.30	46.26	44.71	45.93	45.93	1,047,500
Oct 06, 2022	45.88	46.22	45.19	45.60	45.60	550,100
Oct 05, 2022	45.86	46.18	44.65	45.98	45.98	1,228,500
Oct 04, 2022	45.41	46.52	45.41	46.19	46.19	1,124,100
Oct 03, 2022	44.59	45.17	43.63	44.99	44.99	1,131,100
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	1,716,300
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,714.48+13.98(+0.07%)

S&P 5004,070.56+10.13(+0.25%)

DOW33,978.08+28.67(+0.08%)

CAD/USD0.7514+0.0007(+0.10%)

CRUDE OIL79.38-1.63(-2.01%)

BTC-CAD31,201.12+226.31(+0.73%)

Ionis Pharmaceuticals, Inc. (IONS)

S&P/TSX
20,714.48
+13.98(+0.07%)

S&P 500
4,070.56
+10.13(+0.25%)

DOW
33,978.08
+28.67(+0.08%)

CAD/USD
0.7514
+0.0007(+0.10%)

CRUDE OIL
79.38
-1.63(-2.01%)

BTC-CAD
31,201.12
+226.31(+0.73%)