Mail

IONS - Ionis Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 30, 2023	40.64	41.66	40.06	40.55	40.55	1,297,829
May 26, 2023	39.20	40.86	38.84	40.74	40.74	1,059,700
May 25, 2023	41.00	41.62	38.98	39.17	39.17	1,657,100
May 24, 2023	42.20	42.54	41.20	41.28	41.28	1,480,900
May 23, 2023	40.93	43.55	40.93	42.28	42.28	2,114,000
May 22, 2023	39.17	40.83	39.10	40.71	40.71	1,580,200
May 19, 2023	36.83	39.35	36.37	39.19	39.19	1,827,700
May 18, 2023	36.26	36.73	35.92	36.63	36.63	1,211,900
May 17, 2023	36.06	36.31	35.44	36.30	36.30	1,050,800
May 16, 2023	35.84	36.06	34.99	35.99	35.99	991,000
May 15, 2023	35.50	36.41	35.50	36.24	36.24	797,300
May 12, 2023	35.74	35.76	35.36	35.51	35.51	575,500
May 11, 2023	35.89	35.90	35.05	35.59	35.59	656,500
May 10, 2023	36.06	36.80	35.30	35.83	35.83	844,000
May 09, 2023	34.92	36.20	34.79	35.70	35.70	905,600
May 08, 2023	36.09	36.26	35.12	35.18	35.18	880,600
May 05, 2023	36.18	36.59	35.89	36.20	36.20	809,900
May 04, 2023	35.02	36.18	34.32	35.98	35.98	996,600
May 03, 2023	36.20	36.52	34.48	34.73	34.73	1,419,100
May 02, 2023	35.38	35.82	34.92	35.52	35.52	912,900
May 01, 2023	35.28	36.03	35.05	35.68	35.68	760,600
Apr 28, 2023	35.33	35.71	34.94	35.37	35.37	727,800
Apr 27, 2023	35.72	35.72	34.95	35.25	35.25	975,900
Apr 26, 2023	35.89	36.17	35.37	35.75	35.75	942,700
Apr 25, 2023	35.76	35.95	35.31	35.88	35.88	1,004,400
Apr 24, 2023	37.07	37.07	35.36	35.72	35.72	941,900
Apr 21, 2023	36.23	37.13	35.92	36.93	36.93	769,100
Apr 20, 2023	36.51	36.86	36.06	36.13	36.13	892,000
Apr 19, 2023	36.22	36.90	36.22	36.73	36.73	760,600
Apr 18, 2023	37.71	37.71	36.09	36.38	36.38	1,018,100
Apr 17, 2023	37.30	37.93	37.24	37.78	37.78	1,017,600
Apr 14, 2023	37.15	37.40	36.63	37.00	37.00	750,800
Apr 13, 2023	36.50	37.78	36.28	37.56	37.56	950,200
Apr 12, 2023	37.36	37.36	36.44	36.59	36.59	633,900
Apr 11, 2023	36.99	37.31	36.74	37.23	37.23	638,400
Apr 10, 2023	37.20	37.20	36.50	36.91	36.91	980,300
Apr 06, 2023	36.70	37.32	36.41	37.27	37.27	921,900
Apr 05, 2023	35.50	36.72	35.14	36.59	36.59	1,193,900
Apr 04, 2023	35.35	35.36	34.68	35.35	35.35	1,110,900
Apr 03, 2023	35.59	35.94	35.16	35.35	35.35	732,600
Mar 31, 2023	35.08	35.78	35.08	35.74	35.74	1,091,900
Mar 30, 2023	35.51	35.77	34.41	34.89	34.89	649,300
Mar 29, 2023	34.75	35.50	34.32	35.48	35.48	880,300
Mar 28, 2023	33.54	34.36	33.32	34.29	34.29	894,400
Mar 27, 2023	34.14	34.37	33.55	33.72	33.72	1,101,300
Mar 24, 2023	33.43	34.18	32.87	33.95	33.95	827,200
Mar 23, 2023	36.57	36.57	33.40	33.62	33.62	1,556,100
Mar 22, 2023	35.60	35.83	34.90	35.29	35.29	1,320,400
Mar 21, 2023	35.15	35.78	34.92	35.62	35.62	1,077,300
Mar 20, 2023	35.71	36.06	35.15	35.60	35.60	1,173,500
Mar 17, 2023	34.72	35.23	34.04	35.18	35.18	1,446,400
Mar 16, 2023	34.09	35.03	33.64	35.00	35.00	839,200
Mar 15, 2023	33.31	34.23	32.69	34.19	34.19	998,800
Mar 14, 2023	33.88	33.97	33.28	33.76	33.76	969,500
Mar 13, 2023	33.88	34.70	33.53	33.58	33.58	841,400
Mar 10, 2023	34.73	34.78	33.64	33.96	33.96	765,400
Mar 09, 2023	35.83	35.91	34.56	34.76	34.76	996,800
Mar 08, 2023	35.60	35.89	35.24	35.63	35.63	630,600
Mar 07, 2023	36.49	36.49	35.62	35.66	35.66	487,500
Mar 06, 2023	36.50	36.82	35.90	36.25	36.25	543,900
Mar 03, 2023	36.04	36.72	35.70	36.60	36.60	616,000
Mar 02, 2023	35.82	35.90	35.37	35.81	35.81	926,500
Mar 01, 2023	35.90	36.35	35.76	35.95	35.95	575,400
Feb 28, 2023	36.03	36.61	35.50	35.90	35.90	1,212,000
Feb 27, 2023	35.99	36.43	35.80	36.21	36.21	699,600
Feb 24, 2023	36.27	36.59	35.60	35.69	35.69	1,129,600
Feb 23, 2023	36.28	36.86	35.22	36.69	36.69	1,312,100
Feb 22, 2023	38.31	38.37	36.35	36.80	36.80	1,449,000
Feb 21, 2023	38.53	38.77	38.09	38.23	38.23	1,009,300
Feb 17, 2023	38.17	38.62	37.80	38.60	38.60	761,400
Feb 16, 2023	38.20	38.67	37.86	38.11	38.11	665,400
Feb 15, 2023	38.98	39.07	38.34	38.58	38.58	728,100
Feb 14, 2023	39.67	39.83	38.79	39.21	39.21	414,800
Feb 13, 2023	39.04	39.75	38.60	39.67	39.67	522,800
Feb 10, 2023	39.27	39.40	38.59	39.00	39.00	621,700
Feb 09, 2023	39.62	40.26	39.16	39.36	39.36	676,000
Feb 08, 2023	40.70	41.00	39.23	39.32	39.32	935,700
Feb 07, 2023	40.47	41.01	39.94	40.97	40.97	584,600
Feb 06, 2023	40.90	41.04	40.36	40.50	40.50	481,200
Feb 03, 2023	41.05	41.73	40.84	40.92	40.92	593,500
Feb 02, 2023	40.01	41.23	39.68	41.20	41.20	1,023,200
Feb 01, 2023	39.64	40.29	39.40	40.03	40.03	760,800
Jan 31, 2023	39.33	40.02	39.33	39.87	39.87	454,600
Jan 30, 2023	39.93	40.03	38.99	39.24	39.24	670,600
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...