Ionis Pharmaceuticals, Inc. (IONS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

41.07

+0.39

(+0.96%)

At close: 04:00PM EDT

40.83

-0.24

(-0.58%)

After hours:

04:05PM EDT

Time period:

23 Apr 2023 - 23 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Apr 2024	40.84	41.83	40.58	41.07	41.07	705,200
19 Apr 2024	40.88	41.16	40.39	40.68	40.68	846,000
18 Apr 2024	41.00	41.53	40.77	40.81	40.81	990,600
17 Apr 2024	41.37	41.60	40.76	40.91	40.91	1,176,200
16 Apr 2024	41.55	42.01	41.42	41.54	41.54	1,101,500
15 Apr 2024	41.73	42.05	41.26	41.55	41.55	789,500
12 Apr 2024	42.35	42.55	41.47	41.74	41.74	829,900
11 Apr 2024	43.10	43.30	42.05	42.50	42.50	869,800
10 Apr 2024	43.29	43.38	42.48	42.94	42.94	825,900
09 Apr 2024	42.69	43.04	42.50	42.83	42.83	847,500
08 Apr 2024	43.44	43.44	42.21	42.24	42.24	868,900
05 Apr 2024	42.63	43.38	42.21	43.22	43.22	597,000
04 Apr 2024	43.96	44.07	42.81	42.83	42.83	1,103,700
03 Apr 2024	42.73	43.83	42.68	43.78	43.78	1,457,100
02 Apr 2024	43.51	43.81	42.64	43.00	43.00	907,000
01 Apr 2024	43.31	44.08	42.88	43.94	43.94	699,400
28 Mar 2024	44.95	44.95	43.32	43.35	43.35	1,999,000
27 Mar 2024	44.56	44.85	43.83	44.66	44.66	886,200
26 Mar 2024	44.35	44.75	43.59	44.11	44.11	935,600
25 Mar 2024	42.66	43.99	42.66	43.91	43.91	875,100
22 Mar 2024	42.56	42.93	42.33	42.72	42.72	752,500
21 Mar 2024	43.00	43.97	42.64	42.75	42.75	691,500
20 Mar 2024	42.00	42.80	41.60	42.78	42.78	542,100
19 Mar 2024	41.89	42.68	41.89	42.16	42.16	1,011,500
18 Mar 2024	42.58	42.78	41.97	42.03	42.03	968,300
15 Mar 2024	42.03	42.62	41.86	42.55	42.55	1,248,300
14 Mar 2024	42.99	43.12	41.68	42.18	42.18	1,324,800
13 Mar 2024	43.47	43.95	42.79	43.16	43.16	1,110,600
12 Mar 2024	43.28	43.39	42.86	43.17	43.17	798,900
11 Mar 2024	43.97	44.64	43.16	43.26	43.26	974,800
08 Mar 2024	45.24	45.43	43.91	43.99	43.99	1,060,000
07 Mar 2024	44.60	45.00	43.76	44.67	44.67	995,600
06 Mar 2024	44.21	44.80	43.87	44.29	44.29	977,700
05 Mar 2024	44.78	45.15	44.02	44.19	44.19	814,300
04 Mar 2024	45.47	45.51	44.44	44.87	44.87	1,224,500
01 Mar 2024	45.16	46.10	44.91	45.46	45.46	1,495,600
29 Feb 2024	46.92	47.08	45.16	45.21	45.21	1,231,000
28 Feb 2024	47.13	47.66	46.48	46.54	46.54	1,141,800
27 Feb 2024	46.36	47.63	46.06	47.41	47.41	1,921,700
26 Feb 2024	45.43	46.40	45.14	46.10	46.10	1,420,200
23 Feb 2024	44.09	45.39	44.02	45.36	45.36	1,703,800
22 Feb 2024	43.54	44.53	43.25	43.98	43.98	1,350,800
21 Feb 2024	45.92	46.23	43.20	43.53	43.53	2,095,200
20 Feb 2024	44.40	45.18	43.92	44.35	44.35	1,999,600
16 Feb 2024	45.02	45.78	44.40	44.43	44.43	2,106,100
15 Feb 2024	48.32	49.85	44.96	45.28	45.28	2,914,000
14 Feb 2024	48.87	49.32	48.41	49.07	49.07	758,300
13 Feb 2024	49.30	49.55	48.41	48.61	48.61	1,067,000
12 Feb 2024	50.94	51.87	50.26	50.38	50.38	951,300
09 Feb 2024	50.02	51.98	49.86	51.40	51.40	787,900
08 Feb 2024	49.64	50.32	49.60	49.98	49.98	672,600
07 Feb 2024	49.13	49.61	48.66	49.54	49.54	610,800
06 Feb 2024	49.25	49.68	48.78	49.12	49.12	1,220,600
05 Feb 2024	49.43	49.66	48.65	49.43	49.43	897,700
02 Feb 2024	50.31	50.59	49.20	49.75	49.75	901,300
01 Feb 2024	51.71	51.71	50.70	50.97	50.97	611,200
31 Jan 2024	51.96	52.49	51.29	51.39	51.39	981,600
30 Jan 2024	51.72	51.98	50.91	51.90	51.90	962,700
29 Jan 2024	51.47	52.18	50.71	52.01	52.01	720,600
26 Jan 2024	51.80	51.94	51.21	51.49	51.49	964,300
25 Jan 2024	50.79	51.98	50.75	51.58	51.58	992,500
24 Jan 2024	51.83	51.83	50.09	50.60	50.60	1,042,200
23 Jan 2024	51.31	51.81	50.02	51.81	51.81	1,000,000
22 Jan 2024	51.26	51.83	50.69	51.01	51.01	1,441,700
19 Jan 2024	50.30	51.26	49.87	50.98	50.98	3,070,900
18 Jan 2024	51.30	51.40	50.07	50.65	50.65	1,220,000
17 Jan 2024	50.50	51.31	50.06	51.29	51.29	1,852,000
16 Jan 2024	52.44	53.17	50.62	51.03	51.03	1,593,000
12 Jan 2024	53.68	54.44	53.09	53.54	53.54	860,400
11 Jan 2024	51.86	53.64	51.21	53.55	53.55	1,197,700
10 Jan 2024	52.83	53.43	52.09	52.21	52.21	781,200
09 Jan 2024	52.27	52.95	51.59	52.88	52.88	1,007,600
08 Jan 2024	50.55	52.37	49.82	52.32	52.32	1,037,800
05 Jan 2024	50.90	50.90	50.05	50.70	50.70	1,015,500
04 Jan 2024	51.58	52.25	50.64	51.48	51.48	1,269,900
03 Jan 2024	52.49	52.78	51.55	51.59	51.59	1,646,200
02 Jan 2024	51.41	54.18	51.41	52.87	52.87	2,098,200
29 Dec 2023	50.13	50.63	49.64	50.59	50.59	1,104,400
28 Dec 2023	50.25	50.51	49.71	50.50	50.50	1,134,700
27 Dec 2023	51.31	51.43	49.95	50.16	50.16	944,000
26 Dec 2023	51.63	52.27	51.17	51.30	51.30	779,000
22 Dec 2023	49.81	51.74	49.55	51.19	51.19	1,544,700
21 Dec 2023	48.83	49.88	48.80	49.11	49.11	837,400
20 Dec 2023	50.17	50.43	48.26	48.33	48.33	1,308,900
19 Dec 2023	50.90	51.00	49.58	50.31	50.31	1,287,300
18 Dec 2023	49.29	50.88	49.20	50.71	50.71	985,500
15 Dec 2023	50.12	51.13	49.27	49.70	49.70	1,954,000
14 Dec 2023	49.51	50.93	48.35	49.82	49.82	1,576,600
13 Dec 2023	49.35	49.95	48.49	49.13	49.13	1,649,300
12 Dec 2023	49.36	49.48	48.43	49.46	49.46	970,900
11 Dec 2023	48.72	49.20	47.93	49.18	49.18	772,300
08 Dec 2023	49.33	49.46	48.51	48.69	48.69	742,000
07 Dec 2023	50.12	50.12	49.33	49.47	49.47	715,900
06 Dec 2023	50.09	50.47	49.72	49.94	49.94	1,191,300
05 Dec 2023	51.09	51.09	49.76	50.00	50.00	1,567,300
04 Dec 2023	51.41	51.59	50.60	51.46	51.46	1,080,500
01 Dec 2023	49.32	51.89	48.70	51.63	51.63	1,656,700
30 Nov 2023	49.74	50.60	49.01	49.47	49.47	1,184,600
29 Nov 2023	48.40	49.74	48.05	49.41	49.41	1,133,000
28 Nov 2023	49.48	49.48	48.06	48.34	48.34	835,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,803.28-49.52(-0.42%)

NZD/USD0.5915-0.0006(-0.10%)

NZD/EUR0.5555+0.0001(+0.02%)

ALL ORDS7,929.20+27.20(+0.34%)

ASX 2007,674.60+25.40(+0.33%)

OIL83.02+0.17(+0.21%)

Ionis Pharmaceuticals, Inc. (IONS)

NZX 50
11,803.28
-49.52(-0.42%)

NZD/USD
0.5915
-0.0006(-0.10%)

NZD/EUR
0.5555
+0.0001(+0.02%)

ALL ORDS
7,929.20
+27.20(+0.34%)

ASX 200
7,674.60
+25.40(+0.33%)

OIL
83.02
+0.17(+0.21%)