Ionis Pharmaceuticals, Inc. (ISI.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | 30 |
| May 03, 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | - |
| May 02, 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
| Apr 30, 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
| Apr 29, 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | - |
| Apr 26, 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
| Apr 25, 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | - |
| Apr 24, 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
| Apr 23, 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| Apr 22, 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
| Apr 19, 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| Apr 18, 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - |
| Apr 17, 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
| Apr 16, 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | - |
| Apr 15, 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
| Apr 12, 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
| Apr 11, 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| Apr 10, 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| Apr 09, 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
| Apr 08, 2024 | 40.20 | 40.66 | 40.20 | 40.66 | 40.66 | 30 |
| Apr 05, 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
| Apr 04, 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
| Apr 03, 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
| Apr 02, 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | - |
| Mar 28, 2024 | 41.07 | 41.30 | 41.02 | 41.02 | 41.02 | 100 |
| Mar 27, 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
| Mar 26, 2024 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | - |
| Mar 25, 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
| Mar 22, 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - |
| Mar 21, 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
| Mar 20, 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
| Mar 19, 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - |
| Mar 18, 2024 | 39.07 | 39.07 | 38.90 | 38.90 | 38.90 | 1,000 |
| Mar 15, 2024 | 38.65 | 38.80 | 38.65 | 38.80 | 38.80 | 100 |
| Mar 14, 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - |
| Mar 13, 2024 | 39.42 | 41.82 | 39.42 | 41.82 | 41.82 | 20 |
| Mar 12, 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | - |
| Mar 11, 2024 | 40.09 | 40.09 | 39.99 | 39.99 | 39.99 | 30 |
| Mar 08, 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
| Mar 07, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| Mar 06, 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| Mar 05, 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | - |
| Mar 04, 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | - |
| Mar 01, 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | - |
| Feb 29, 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | - |
| Feb 28, 2024 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | - |
| Feb 27, 2024 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | - |
| Feb 26, 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | - |
| Feb 23, 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | - |
| Feb 22, 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - |
| Feb 21, 2024 | 40.95 | 40.95 | 40.34 | 40.34 | 40.34 | 65 |
| Feb 20, 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | - |
| Feb 19, 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
| Feb 16, 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | - |
| Feb 15, 2024 | 45.71 | 45.72 | 45.71 | 45.72 | 45.72 | 5 |
| Feb 14, 2024 | 45.31 | 45.63 | 45.31 | 45.63 | 45.63 | 100 |
| Feb 13, 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | - |
| Feb 12, 2024 | 47.52 | 47.63 | 47.52 | 47.63 | 47.63 | 120 |
| Feb 09, 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | - |
| Feb 08, 2024 | 45.84 | 46.62 | 45.84 | 46.62 | 46.62 | 150 |
| Feb 07, 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | - |
| Feb 06, 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
| Feb 05, 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | - |
| Feb 02, 2024 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | - |
| Feb 01, 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | - |
| Jan 31, 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
| Jan 30, 2024 | 48.01 | 48.01 | 47.66 | 47.66 | 47.66 | 400 |
| Jan 29, 2024 | 47.35 | 47.37 | 47.35 | 47.37 | 47.37 | 100 |
| Jan 26, 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | - |
| Jan 25, 2024 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | - |
| Jan 24, 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
| Jan 23, 2024 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | - |
| Jan 22, 2024 | 46.71 | 47.01 | 46.71 | 47.01 | 47.01 | 200 |
| Jan 19, 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | - |
| Jan 18, 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | - |
| Jan 17, 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | - |
| Jan 16, 2024 | 48.48 | 48.48 | 47.29 | 47.29 | 47.29 | 30 |
| Jan 15, 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | - |
| Jan 12, 2024 | 48.70 | 49.00 | 48.70 | 48.82 | 48.82 | 165 |
| Jan 11, 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | - |
| Jan 10, 2024 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | - |
| Jan 09, 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | - |
| Jan 08, 2024 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | - |
| Jan 05, 2024 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | - |
| Jan 04, 2024 | 47.13 | 47.13 | 47.01 | 47.01 | 47.01 | 45 |
| Jan 03, 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | - |
| Jan 02, 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | - |
| Dec 29, 2023 | 45.53 | 45.57 | 45.53 | 45.57 | 45.57 | - |
| Dec 28, 2023 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | - |
| Dec 27, 2023 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | - |
| Dec 22, 2023 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| Dec 21, 2023 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | - |
| Dec 20, 2023 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | - |
| Dec 19, 2023 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | - |
| Dec 18, 2023 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| Dec 15, 2023 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - |
| Dec 14, 2023 | 45.09 | 45.25 | 45.02 | 45.25 | 45.25 | 165 |
| Dec 13, 2023 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | - |
| Dec 12, 2023 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | - |
| Dec 11, 2023 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | - |
| *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.