Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
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, 202246.7446.7945.2846.3346.331,716,000
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
Sept 02, 202243.8944.1143.0043.2443.24735,000
Sept 01, 202242.4143.5042.1543.4643.46803,900
Aug 31, 202242.3542.7541.9842.5242.52980,300
Aug 30, 202242.2742.5341.6141.8341.83734,200
Aug 29, 202241.7442.6541.5742.0042.00614,900
Aug 26, 202243.7843.8542.1642.3542.35884,400
Aug 25, 202245.2045.5043.8543.9543.95615,800
Aug 24, 202244.1745.4143.6244.7544.75756,300
Aug 23, 202244.0044.6043.2443.8643.86519,400
Aug 22, 202243.6344.7343.5944.0244.02609,700
Aug 19, 202243.7844.3243.3644.0044.00520,400
Aug 18, 202244.1044.2343.0744.0444.04504,000
Aug 17, 202243.9244.6543.4443.8843.88722,700
Aug 16, 202244.3644.8043.7644.3244.32635,500
Aug 15, 202244.0644.6343.7944.4144.41671,200
Aug 12, 202243.3244.4843.0044.1044.10841,400
Aug 11, 202245.9246.1342.9443.4443.441,109,000
Aug 10, 202244.7346.1443.8346.1146.111,057,400
Aug 09, 202245.1446.1542.8844.2644.261,127,300
Aug 08, 202245.8146.1244.6845.7145.711,940,500
Aug 05, 202243.0045.9542.8345.7045.701,506,600
Aug 04, 202241.0043.8441.0043.2943.291,474,800
Aug 03, 202239.2243.0339.0041.0241.022,484,500
Aug 02, 202237.4437.9837.0637.1837.18374,500
Aug 01, 202237.5038.1637.3737.4937.49502,200
Jul 29, 202239.0439.0437.4937.5637.56595,600
Jul 28, 202239.3839.4238.0038.9938.99569,100
Jul 27, 202238.1838.7837.7338.6438.64547,200
Jul 26, 202239.0739.1537.9638.0538.05726,700
Jul 25, 202238.0338.5237.5438.3238.32635,300
Jul 22, 202239.2839.5038.0038.1038.10837,500
Jul 21, 202238.8139.3138.6939.0039.00595,000
Jul 20, 202239.1239.7738.6539.0139.01669,100
Jul 19, 202239.6039.9838.9539.2839.28624,600
Jul 18, 202240.0440.3438.6038.7438.74765,800
Jul 15, 202237.6139.3537.1039.3139.311,207,700
Jul 14, 202237.0337.4636.8737.1137.11570,100
Jul 13, 202236.7737.8636.4937.6537.65902,100
Jul 12, 202236.5837.1035.9637.0037.00877,900
Jul 11, 202236.6737.1436.4736.5436.54794,500
Jul 08, 202236.3437.2536.0737.1537.15919,400
Jul 07, 202236.7637.6036.4936.7736.771,078,900
Jul 06, 202238.0438.9436.6836.8136.811,307,000
Jul 05, 202237.3738.0035.9537.8537.851,264,500
Jul 01, 202237.2538.2937.1038.0638.06770,100
Jun 30, 202237.0037.7636.6837.0237.02774,300
Jun 29, 202237.9038.3737.2437.5637.56754,100
Jun 28, 202239.6439.8337.8137.9737.97718,700
Jun 27, 202239.3339.6138.5339.3439.34823,800
Jun 24, 202239.2739.5137.6439.2539.251,498,900
Jun 23, 202237.6439.1537.4439.0239.02918,700
Jun 22, 202236.8437.9636.6537.2437.24937,700
Jun 21, 202236.0138.1535.9737.4137.411,246,500
Jun 17, 202234.0636.0133.8335.2635.261,396,800
Jun 16, 202234.1034.6433.2133.7333.73704,500
Jun 15, 202233.8235.1833.8234.6734.67620,900
Jun 14, 202233.7133.7732.8133.5133.51984,100
Jun 13, 202234.0834.1332.9733.5033.501,267,600
Jun 10, 202234.3935.1333.8334.7634.76970,700
Jun 09, 202234.7035.4234.4134.9334.931,035,300
Jun 08, 202235.0335.6934.7435.0035.00952,000
Jun 07, 202233.7135.1633.5035.0335.03653,500
Jun 06, 202236.3536.7633.7634.0234.02863,800
Jun 03, 202235.7836.5835.0536.1536.15749,800
Jun 02, 202235.8936.0635.0235.8635.86677,900
Jun 01, 202236.6936.8335.5335.9135.91854,400
May 31, 202237.7437.9936.0736.5236.521,026,700
May 27, 202236.7837.6536.3137.6337.631,619,600
May 26, 202237.1737.8536.5636.6536.651,619,300
May 25, 202236.9637.7535.9336.8636.861,603,900
May 24, 202239.0239.5236.9937.1137.111,089,500
May 23, 202239.5339.8738.9039.4739.471,328,900
May 20, 202239.4339.7938.2039.4939.49767,200
May 19, 202238.0139.3837.7039.1339.131,163,400
May 18, 202237.7039.1437.6938.3938.391,150,500
May 17, 202237.3338.9137.1238.7538.751,130,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...