Ionis Pharmaceuticals, Inc. (IONS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 40.88 | 41.16 | 40.39 | 40.68 | 40.68 | 846,000 |
| Apr 18, 2024 | 41.00 | 41.53 | 40.77 | 40.81 | 40.81 | 990,600 |
| Apr 17, 2024 | 41.37 | 41.60 | 40.76 | 40.91 | 40.91 | 1,176,200 |
| Apr 16, 2024 | 41.55 | 42.01 | 41.42 | 41.54 | 41.54 | 1,101,500 |
| Apr 15, 2024 | 41.73 | 42.05 | 41.26 | 41.55 | 41.55 | 789,500 |
| Apr 12, 2024 | 42.35 | 42.55 | 41.47 | 41.74 | 41.74 | 829,900 |
| Apr 11, 2024 | 43.10 | 43.30 | 42.05 | 42.50 | 42.50 | 869,800 |
| Apr 10, 2024 | 43.29 | 43.38 | 42.48 | 42.94 | 42.94 | 825,900 |
| Apr 09, 2024 | 42.69 | 43.04 | 42.50 | 42.83 | 42.83 | 847,500 |
| Apr 08, 2024 | 43.44 | 43.44 | 42.21 | 42.24 | 42.24 | 868,900 |
| Apr 05, 2024 | 42.63 | 43.38 | 42.21 | 43.22 | 43.22 | 597,000 |
| Apr 04, 2024 | 43.96 | 44.07 | 42.81 | 42.83 | 42.83 | 1,103,700 |
| Apr 03, 2024 | 42.73 | 43.83 | 42.68 | 43.78 | 43.78 | 1,457,100 |
| Apr 02, 2024 | 43.51 | 43.81 | 42.64 | 43.00 | 43.00 | 907,000 |
| Apr 01, 2024 | 43.31 | 44.08 | 42.88 | 43.94 | 43.94 | 699,400 |
| Mar 28, 2024 | 44.95 | 44.95 | 43.32 | 43.35 | 43.35 | 1,999,000 |
| Mar 27, 2024 | 44.56 | 44.85 | 43.83 | 44.66 | 44.66 | 886,200 |
| Mar 26, 2024 | 44.35 | 44.75 | 43.59 | 44.11 | 44.11 | 935,600 |
| Mar 25, 2024 | 42.66 | 43.99 | 42.66 | 43.91 | 43.91 | 875,100 |
| Mar 22, 2024 | 42.56 | 42.93 | 42.33 | 42.72 | 42.72 | 752,500 |
| Mar 21, 2024 | 43.00 | 43.97 | 42.64 | 42.75 | 42.75 | 691,500 |
| Mar 20, 2024 | 42.00 | 42.80 | 41.60 | 42.78 | 42.78 | 542,100 |
| Mar 19, 2024 | 41.89 | 42.68 | 41.89 | 42.16 | 42.16 | 1,011,500 |
| Mar 18, 2024 | 42.58 | 42.78 | 41.97 | 42.03 | 42.03 | 968,300 |
| Mar 15, 2024 | 42.03 | 42.62 | 41.86 | 42.55 | 42.55 | 1,248,300 |
| Mar 14, 2024 | 42.99 | 43.12 | 41.68 | 42.18 | 42.18 | 1,324,800 |
| Mar 13, 2024 | 43.47 | 43.95 | 42.79 | 43.16 | 43.16 | 1,110,600 |
| Mar 12, 2024 | 43.28 | 43.39 | 42.86 | 43.17 | 43.17 | 798,900 |
| Mar 11, 2024 | 43.97 | 44.64 | 43.16 | 43.26 | 43.26 | 974,800 |
| Mar 08, 2024 | 45.24 | 45.43 | 43.91 | 43.99 | 43.99 | 1,060,000 |
| Mar 07, 2024 | 44.60 | 45.00 | 43.76 | 44.67 | 44.67 | 995,600 |
| Mar 06, 2024 | 44.21 | 44.80 | 43.87 | 44.29 | 44.29 | 977,700 |
| Mar 05, 2024 | 44.78 | 45.15 | 44.02 | 44.19 | 44.19 | 814,300 |
| Mar 04, 2024 | 45.47 | 45.51 | 44.44 | 44.87 | 44.87 | 1,224,500 |
| Mar 01, 2024 | 45.16 | 46.10 | 44.91 | 45.46 | 45.46 | 1,495,600 |
| Feb 29, 2024 | 46.92 | 47.08 | 45.16 | 45.21 | 45.21 | 1,231,000 |
| Feb 28, 2024 | 47.13 | 47.66 | 46.48 | 46.54 | 46.54 | 1,141,800 |
| Feb 27, 2024 | 46.36 | 47.63 | 46.06 | 47.41 | 47.41 | 1,921,700 |
| Feb 26, 2024 | 45.43 | 46.40 | 45.14 | 46.10 | 46.10 | 1,420,200 |
| Feb 23, 2024 | 44.09 | 45.39 | 44.02 | 45.36 | 45.36 | 1,703,800 |
| Feb 22, 2024 | 43.54 | 44.53 | 43.25 | 43.98 | 43.98 | 1,350,800 |
| Feb 21, 2024 | 45.92 | 46.23 | 43.20 | 43.53 | 43.53 | 2,095,200 |
| Feb 20, 2024 | 44.40 | 45.18 | 43.92 | 44.35 | 44.35 | 1,999,600 |
| Feb 16, 2024 | 45.02 | 45.78 | 44.40 | 44.43 | 44.43 | 2,106,100 |
| Feb 15, 2024 | 48.32 | 49.85 | 44.96 | 45.28 | 45.28 | 2,914,000 |
| Feb 14, 2024 | 48.87 | 49.32 | 48.41 | 49.07 | 49.07 | 758,300 |
| Feb 13, 2024 | 49.30 | 49.55 | 48.41 | 48.61 | 48.61 | 1,067,000 |
| Feb 12, 2024 | 50.94 | 51.87 | 50.26 | 50.38 | 50.38 | 951,300 |
| Feb 09, 2024 | 50.02 | 51.98 | 49.86 | 51.40 | 51.40 | 787,900 |
| Feb 08, 2024 | 49.64 | 50.32 | 49.60 | 49.98 | 49.98 | 672,600 |
| Feb 07, 2024 | 49.13 | 49.61 | 48.66 | 49.54 | 49.54 | 610,800 |
| Feb 06, 2024 | 49.25 | 49.68 | 48.78 | 49.12 | 49.12 | 1,220,600 |
| Feb 05, 2024 | 49.43 | 49.66 | 48.65 | 49.43 | 49.43 | 897,700 |
| Feb 02, 2024 | 50.31 | 50.59 | 49.20 | 49.75 | 49.75 | 901,300 |
| Feb 01, 2024 | 51.71 | 51.71 | 50.70 | 50.97 | 50.97 | 611,200 |
| Jan 31, 2024 | 51.96 | 52.49 | 51.29 | 51.39 | 51.39 | 981,600 |
| Jan 30, 2024 | 51.72 | 51.98 | 50.91 | 51.90 | 51.90 | 962,700 |
| Jan 29, 2024 | 51.47 | 52.18 | 50.71 | 52.01 | 52.01 | 720,600 |
| Jan 26, 2024 | 51.80 | 51.94 | 51.21 | 51.49 | 51.49 | 964,300 |
| Jan 25, 2024 | 50.79 | 51.98 | 50.75 | 51.58 | 51.58 | 992,500 |
| Jan 24, 2024 | 51.83 | 51.83 | 50.09 | 50.60 | 50.60 | 1,042,200 |
| Jan 23, 2024 | 51.31 | 51.81 | 50.02 | 51.81 | 51.81 | 1,000,000 |
| Jan 22, 2024 | 51.26 | 51.83 | 50.69 | 51.01 | 51.01 | 1,441,700 |
| Jan 19, 2024 | 50.30 | 51.26 | 49.87 | 50.98 | 50.98 | 3,070,900 |
| Jan 18, 2024 | 51.30 | 51.40 | 50.07 | 50.65 | 50.65 | 1,220,000 |
| Jan 17, 2024 | 50.50 | 51.31 | 50.06 | 51.29 | 51.29 | 1,852,000 |
| Jan 16, 2024 | 52.44 | 53.17 | 50.62 | 51.03 | 51.03 | 1,593,000 |
| Jan 12, 2024 | 53.68 | 54.44 | 53.09 | 53.54 | 53.54 | 860,400 |
| Jan 11, 2024 | 51.86 | 53.64 | 51.21 | 53.55 | 53.55 | 1,197,700 |
| Jan 10, 2024 | 52.83 | 53.43 | 52.09 | 52.21 | 52.21 | 781,200 |
| Jan 09, 2024 | 52.27 | 52.95 | 51.59 | 52.88 | 52.88 | 1,007,600 |
| Jan 08, 2024 | 50.55 | 52.37 | 49.82 | 52.32 | 52.32 | 1,037,800 |
| Jan 05, 2024 | 50.90 | 50.90 | 50.05 | 50.70 | 50.70 | 1,015,500 |
| Jan 04, 2024 | 51.58 | 52.25 | 50.64 | 51.48 | 51.48 | 1,269,900 |
| Jan 03, 2024 | 52.49 | 52.78 | 51.55 | 51.59 | 51.59 | 1,646,200 |
| Jan 02, 2024 | 51.41 | 54.18 | 51.41 | 52.87 | 52.87 | 2,098,200 |
| Dec 29, 2023 | 50.13 | 50.63 | 49.64 | 50.59 | 50.59 | 1,104,400 |
| Dec 28, 2023 | 50.25 | 50.51 | 49.71 | 50.50 | 50.50 | 1,134,700 |
| Dec 27, 2023 | 51.31 | 51.43 | 49.95 | 50.16 | 50.16 | 944,000 |
| Dec 26, 2023 | 51.63 | 52.27 | 51.17 | 51.30 | 51.30 | 779,000 |
| Dec 22, 2023 | 49.81 | 51.74 | 49.55 | 51.19 | 51.19 | 1,544,700 |
| Dec 21, 2023 | 48.83 | 49.88 | 48.80 | 49.11 | 49.11 | 837,400 |
| Dec 20, 2023 | 50.17 | 50.43 | 48.26 | 48.33 | 48.33 | 1,308,900 |
| Dec 19, 2023 | 50.90 | 51.00 | 49.58 | 50.31 | 50.31 | 1,287,300 |
| Dec 18, 2023 | 49.29 | 50.88 | 49.20 | 50.71 | 50.71 | 985,500 |
| Dec 15, 2023 | 50.12 | 51.13 | 49.27 | 49.70 | 49.70 | 1,954,000 |
| Dec 14, 2023 | 49.51 | 50.93 | 48.35 | 49.82 | 49.82 | 1,576,600 |
| Dec 13, 2023 | 49.35 | 49.95 | 48.49 | 49.13 | 49.13 | 1,649,300 |
| Dec 12, 2023 | 49.36 | 49.48 | 48.43 | 49.46 | 49.46 | 970,900 |
| Dec 11, 2023 | 48.72 | 49.20 | 47.93 | 49.18 | 49.18 | 772,300 |
| Dec 08, 2023 | 49.33 | 49.46 | 48.51 | 48.69 | 48.69 | 742,000 |
| Dec 07, 2023 | 50.12 | 50.12 | 49.33 | 49.47 | 49.47 | 715,900 |
| Dec 06, 2023 | 50.09 | 50.47 | 49.72 | 49.94 | 49.94 | 1,191,300 |
| Dec 05, 2023 | 51.09 | 51.09 | 49.76 | 50.00 | 50.00 | 1,567,300 |
| Dec 04, 2023 | 51.41 | 51.59 | 50.60 | 51.46 | 51.46 | 1,080,500 |
| Dec 01, 2023 | 49.32 | 51.89 | 48.70 | 51.63 | 51.63 | 1,656,700 |
| Nov 30, 2023 | 49.74 | 50.60 | 49.01 | 49.47 | 49.47 | 1,184,600 |
| Nov 29, 2023 | 48.40 | 49.74 | 48.05 | 49.41 | 49.41 | 1,133,000 |
| Nov 28, 2023 | 49.48 | 49.48 | 48.06 | 48.34 | 48.34 | 835,400 |
| Nov 27, 2023 | 49.53 | 49.90 | 48.76 | 49.70 | 49.70 | 764,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.