NasdaqGS - Delayed Quote USD

Ionis Pharmaceuticals, Inc. (IONS)

Compare
37.84 -0.79 (-2.05%)
At close: October 15 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 15, 2024 38.69 38.96 37.83 37.84 37.84 1,060,300
Oct 14, 2024 38.37 38.74 38.28 38.63 38.63 949,500
Oct 11, 2024 38.08 38.98 37.63 38.44 38.44 1,264,900
Oct 10, 2024 37.59 38.06 37.00 37.95 37.95 1,238,300
Oct 9, 2024 38.12 38.52 37.61 38.06 38.06 1,402,800
Oct 8, 2024 37.83 38.06 37.33 37.80 37.80 1,454,800
Oct 7, 2024 37.74 38.06 37.57 37.86 37.86 1,579,300
Oct 4, 2024 37.79 38.02 37.12 37.91 37.91 1,301,300
Oct 3, 2024 39.03 39.33 37.79 37.81 37.81 2,301,000
Oct 2, 2024 38.90 39.92 38.46 39.38 39.38 1,556,300
Oct 1, 2024 40.00 40.01 39.00 39.07 39.07 1,688,600
Sep 30, 2024 40.76 40.88 39.48 40.06 40.06 1,895,200
Sep 27, 2024 41.25 41.65 40.84 40.85 40.85 2,338,000
Sep 26, 2024 41.16 41.36 40.69 41.10 41.10 1,678,500
Sep 25, 2024 41.12 41.41 40.73 40.99 40.99 996,800
Sep 24, 2024 41.58 41.85 40.68 41.00 41.00 2,565,700
Sep 23, 2024 42.72 42.83 41.54 41.83 41.83 1,582,200
Sep 20, 2024 42.70 43.11 42.37 42.76 42.76 2,566,900
Sep 19, 2024 42.88 43.50 42.38 42.74 42.74 1,655,500
Sep 18, 2024 41.51 43.00 41.19 42.36 42.36 1,485,000
Sep 17, 2024 40.91 41.89 40.66 41.51 41.51 1,474,700
Sep 16, 2024 42.07 42.35 40.50 40.70 40.70 2,048,500
Sep 13, 2024 41.02 42.86 41.02 42.19 42.19 2,232,400
Sep 12, 2024 42.35 42.65 40.76 41.02 41.02 4,596,800
Sep 11, 2024 42.45 42.68 41.86 42.53 42.53 2,517,200
Sep 10, 2024 44.49 44.60 42.12 42.39 42.39 11,521,900
Sep 9, 2024 46.51 49.08 46.50 48.33 48.33 1,828,800
Sep 6, 2024 48.15 48.56 46.26 46.89 46.89 1,334,900
Sep 5, 2024 47.69 48.35 47.36 48.15 48.15 845,300
Sep 4, 2024 46.90 47.78 46.61 47.65 47.65 1,351,900
Sep 3, 2024 47.50 48.41 46.43 47.31 47.31 1,518,600
Aug 30, 2024 50.00 50.43 47.33 47.68 47.68 2,110,400
Aug 29, 2024 49.40 50.37 49.04 49.90 49.90 1,279,100
Aug 28, 2024 48.04 49.49 47.86 49.25 49.25 940,000
Aug 27, 2024 46.81 48.41 46.39 48.35 48.35 923,900
Aug 26, 2024 47.16 47.19 46.60 46.80 46.80 711,200
Aug 23, 2024 48.00 48.00 46.78 46.92 46.92 773,500
Aug 22, 2024 48.16 48.39 47.35 47.54 47.54 630,700
Aug 21, 2024 47.41 48.50 47.41 48.18 48.18 720,900
Aug 20, 2024 47.59 47.84 47.24 47.33 47.33 624,400
Aug 19, 2024 46.51 47.66 46.22 47.64 47.64 876,900
Aug 16, 2024 46.50 46.99 46.22 46.46 46.46 543,200
Aug 15, 2024 47.37 47.58 46.51 46.67 46.67 515,100
Aug 14, 2024 47.01 47.15 46.51 46.85 46.85 1,633,400
Aug 13, 2024 47.12 47.82 46.52 46.91 46.91 791,100
Aug 12, 2024 46.57 47.60 46.39 47.06 47.06 528,000
Aug 9, 2024 47.50 47.58 46.35 46.55 46.55 782,700
Aug 8, 2024 47.49 47.63 46.59 47.51 47.51 915,000
Aug 7, 2024 47.80 47.98 46.39 46.81 46.81 694,200
Aug 6, 2024 46.85 47.58 46.36 47.03 47.03 2,627,400
Aug 5, 2024 47.13 48.55 46.24 47.00 47.00 1,280,800
Aug 2, 2024 49.44 49.99 48.46 49.13 49.13 1,352,500
Aug 1, 2024 49.88 51.62 48.87 51.32 51.32 1,503,000
Jul 31, 2024 49.79 50.90 49.38 49.46 49.46 1,081,900
Jul 30, 2024 50.33 50.71 49.32 49.78 49.78 1,134,000
Jul 29, 2024 51.54 51.54 49.86 50.24 50.24 976,600
Jul 26, 2024 52.18 52.34 51.04 51.45 51.45 766,400
Jul 25, 2024 50.92 52.31 50.37 51.86 51.86 1,751,000
Jul 24, 2024 50.68 51.00 50.08 50.74 50.74 1,664,800
Jul 23, 2024 50.76 51.25 49.34 50.43 50.43 1,385,100
Jul 22, 2024 49.00 51.72 49.00 50.61 50.61 1,791,700
Jul 19, 2024 47.50 49.13 47.19 47.82 47.82 1,090,300
Jul 18, 2024 48.06 48.82 46.58 47.33 47.33 1,133,700
Jul 17, 2024 49.41 49.66 47.72 47.96 47.96 1,222,500
Jul 16, 2024 49.36 50.71 48.62 49.84 49.84 1,963,000
Jul 15, 2024 47.87 48.10 46.76 47.57 47.57 888,800
Jul 12, 2024 47.33 48.24 46.84 48.00 48.00 1,597,700
Jul 11, 2024 48.50 49.48 47.20 47.31 47.31 1,830,200
Jul 10, 2024 47.27 48.14 46.82 47.85 47.85 886,900
Jul 9, 2024 47.06 47.26 46.59 47.04 47.04 1,027,900
Jul 8, 2024 46.37 47.35 45.43 47.24 47.24 1,072,100
Jul 5, 2024 45.54 46.34 45.35 46.09 46.09 624,500
Jul 3, 2024 44.87 45.85 44.35 45.60 45.60 1,069,900
Jul 2, 2024 47.03 47.43 44.81 45.14 45.14 1,720,300
Jul 1, 2024 47.78 48.61 46.14 47.11 47.11 2,448,600
Jun 28, 2024 47.23 47.72 47.00 47.66 47.66 2,626,200
Jun 27, 2024 47.81 47.86 47.00 47.23 47.23 1,982,900
Jun 26, 2024 46.77 47.85 46.53 47.70 47.70 2,531,100
Jun 25, 2024 44.70 47.84 44.36 47.00 47.00 2,670,800
Jun 24, 2024 43.75 44.81 41.74 44.68 44.68 4,717,200
Jun 21, 2024 41.01 42.13 40.83 41.83 41.83 1,710,400
Jun 20, 2024 40.41 41.00 40.15 40.81 40.81 835,600
Jun 18, 2024 40.86 41.31 40.41 40.64 40.64 950,500
Jun 17, 2024 40.35 40.96 40.13 40.76 40.76 795,300
Jun 14, 2024 41.18 41.31 40.43 40.65 40.65 1,392,000
Jun 13, 2024 41.27 41.48 40.74 41.12 41.12 861,500
Jun 12, 2024 40.31 41.80 39.97 41.50 41.50 1,280,300
Jun 11, 2024 39.64 40.24 39.26 39.69 39.69 857,900
Jun 10, 2024 38.95 39.83 38.09 39.79 39.79 897,600
Jun 7, 2024 39.59 39.64 38.77 38.95 38.95 665,300
Jun 6, 2024 39.84 40.35 39.46 39.87 39.87 536,400
Jun 5, 2024 40.06 40.51 39.58 39.87 39.87 870,500
Jun 4, 2024 38.63 40.09 38.34 40.05 40.05 966,700
Jun 3, 2024 38.17 39.48 37.92 38.77 38.77 1,150,100
May 31, 2024 36.55 38.07 35.95 37.57 37.57 1,396,700
May 30, 2024 36.50 36.98 36.25 36.55 36.55 891,500
May 29, 2024 37.25 37.47 36.26 36.45 36.45 1,103,700
May 28, 2024 37.59 37.80 37.25 37.64 37.64 575,500
May 24, 2024 38.11 38.39 37.19 37.28 37.28 676,200
May 23, 2024 37.04 38.36 36.98 38.00 38.00 1,319,900
May 22, 2024 37.35 38.07 36.84 38.00 38.00 1,231,100
May 21, 2024 38.72 39.36 37.09 37.37 37.37 1,980,900
May 20, 2024 37.30 38.80 37.06 38.72 38.72 1,272,800
May 17, 2024 37.55 37.66 36.56 37.31 37.31 1,363,100
May 16, 2024 39.00 39.22 36.75 37.62 37.62 3,313,900
May 15, 2024 38.78 39.78 38.60 39.21 39.21 1,256,300
May 14, 2024 38.89 39.40 38.26 38.27 38.27 983,100
May 13, 2024 39.23 39.34 38.57 38.80 38.80 1,045,300
May 10, 2024 39.62 39.78 38.80 39.08 39.08 895,100
May 9, 2024 40.16 40.18 39.31 39.47 39.47 1,300,600
May 8, 2024 40.57 40.82 40.06 40.16 40.16 1,527,100
May 7, 2024 40.96 42.22 40.76 40.93 40.93 1,211,800
May 6, 2024 41.87 42.49 41.66 42.28 42.28 928,300
May 3, 2024 43.54 43.76 41.93 41.97 41.97 1,375,100
May 2, 2024 43.15 43.62 42.62 43.09 43.09 666,300
May 1, 2024 41.29 43.60 41.05 43.01 43.01 1,066,600
Apr 30, 2024 41.78 42.06 41.23 41.26 41.26 843,300
Apr 29, 2024 41.73 42.37 41.63 41.99 41.99 709,900
Apr 26, 2024 41.75 42.28 41.36 41.59 41.59 556,100
Apr 25, 2024 42.54 42.73 41.58 41.84 41.84 1,142,800
Apr 24, 2024 41.97 42.72 41.59 42.45 42.45 731,400
Apr 23, 2024 41.28 42.25 40.90 41.84 41.84 631,200
Apr 22, 2024 40.84 41.83 40.58 41.07 41.07 705,200
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 9, 2024 42.69 43.04 42.50 42.83 42.83 847,500
Apr 8, 2024 43.44 43.44 42.21 42.24 42.24 868,900
Apr 5, 2024 42.63 43.38 42.21 43.22 43.22 597,000
Apr 4, 2024 43.96 44.07 42.81 42.83 42.83 1,103,700
Apr 3, 2024 42.73 43.83 42.68 43.78 43.78 1,457,100
Apr 2, 2024 43.51 43.81 42.64 43.00 43.00 907,000
Apr 1, 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 8, 2024 45.24 45.43 43.91 43.99 43.99 1,060,000
Mar 7, 2024 44.60 45.00 43.76 44.67 44.67 995,600
Mar 6, 2024 44.21 44.80 43.87 44.29 44.29 977,700
Mar 5, 2024 44.78 45.15 44.02 44.19 44.19 814,300
Mar 4, 2024 45.47 45.51 44.44 44.87 44.87 1,224,500
Mar 1, 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 9, 2024 50.02 51.98 49.86 51.40 51.40 787,900
Feb 8, 2024 49.64 50.32 49.60 49.98 49.98 672,600
Feb 7, 2024 49.13 49.61 48.66 49.54 49.54 610,800
Feb 6, 2024 49.25 49.68 48.78 49.12 49.12 1,220,600
Feb 5, 2024 49.43 49.66 48.65 49.43 49.43 897,700
Feb 2, 2024 50.31 50.59 49.20 49.75 49.75 901,300
Feb 1, 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 9, 2024 52.27 52.95 51.59 52.88 52.88 1,007,600
Jan 8, 2024 50.55 52.37 49.82 52.32 52.32 1,037,800
Jan 5, 2024 50.90 50.90 50.05 50.70 50.70 1,015,500
Jan 4, 2024 51.58 52.25 50.64 51.48 51.48 1,269,900
Jan 3, 2024 52.49 52.78 51.55 51.59 51.59 1,646,200
Jan 2, 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 8, 2023 49.33 49.46 48.51 48.69 48.69 742,000
Dec 7, 2023 50.12 50.12 49.33 49.47 49.47 715,900
Dec 6, 2023 50.09 50.47 49.72 49.94 49.94 1,191,300
Dec 5, 2023 51.09 51.09 49.76 50.00 50.00 1,567,300
Dec 4, 2023 51.41 51.59 50.60 51.46 51.46 1,080,500
Dec 1, 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
Nov 24, 2023 49.53 50.39 49.53 49.83 49.83 240,100
Nov 22, 2023 49.41 49.61 48.82 49.58 49.58 440,900
Nov 21, 2023 49.30 49.85 49.03 49.04 49.04 592,200
Nov 20, 2023 49.03 50.06 48.95 49.67 49.67 761,900
Nov 17, 2023 48.86 49.53 48.67 48.97 48.97 1,185,500
Nov 16, 2023 49.88 49.88 48.09 48.54 48.54 902,000
Nov 15, 2023 49.11 50.39 49.08 49.77 49.77 1,784,900
Nov 14, 2023 48.00 49.24 47.81 49.15 49.15 1,480,300
Nov 13, 2023 46.03 47.25 45.19 47.04 47.04 770,600
Nov 10, 2023 47.56 47.74 45.74 46.36 46.36 1,060,000
Nov 9, 2023 47.07 47.41 45.81 47.31 47.31 1,347,700
Nov 8, 2023 47.73 47.73 45.85 47.09 47.09 1,179,600
Nov 7, 2023 46.52 48.15 45.68 47.71 47.71 1,085,500
Nov 6, 2023 47.15 47.20 45.87 46.29 46.29 1,160,300
Nov 3, 2023 44.35 47.65 43.96 47.19 47.19 1,692,400
Nov 2, 2023 46.04 46.12 43.43 43.73 43.73 1,146,000
Nov 1, 2023 44.56 45.51 44.16 45.26 45.26 1,087,500
Oct 31, 2023 43.83 44.41 43.40 44.27 44.27 782,200
Oct 30, 2023 43.98 44.68 43.95 44.00 44.00 595,700
Oct 27, 2023 45.67 45.67 43.95 44.05 44.05 809,900
Oct 26, 2023 44.59 45.91 44.01 45.63 45.63 810,600
Oct 25, 2023 45.85 46.32 44.23 44.37 44.37 986,700
Oct 24, 2023 45.93 46.58 45.88 46.28 46.28 755,100
Oct 23, 2023 46.68 47.47 45.78 45.79 45.79 1,170,500
Oct 20, 2023 46.42 46.87 46.02 46.16 46.16 1,189,100
Oct 19, 2023 46.12 47.53 45.62 46.56 46.56 1,283,700
Oct 18, 2023 48.31 48.53 45.89 45.98 45.98 1,737,600
Oct 17, 2023 47.97 48.75 47.92 48.51 48.51 1,123,000
Oct 16, 2023 47.74 48.24 47.32 48.14 48.14 1,089,300

Related Tickers