Australia markets closed

Ionis Pharmaceuticals, Inc. (IONS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
38.24+0.87 (+2.33%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 May 202137.7538.4137.2638.2438.242,258,900
13 May 202137.6237.8036.5537.3737.372,152,200
12 May 202136.6437.6036.2637.3137.312,450,400
11 May 202135.3237.2035.1036.6936.691,777,700
10 May 202136.3236.4735.3236.2436.241,942,600
07 May 202137.8339.3436.3736.5436.542,696,000
06 May 202139.3639.5836.0337.3337.334,031,600
05 May 202142.0643.5938.8839.8939.893,205,200
04 May 202143.0043.4041.6541.9841.981,791,500
03 May 202143.0043.2742.7642.9942.991,743,400
30 Apr 202143.3243.9042.6842.8242.821,047,400
29 Apr 202143.6443.9442.7343.3243.32996,900
28 Apr 202143.2644.1042.7843.5643.561,269,800
27 Apr 202143.7243.9642.9443.3443.341,019,800
26 Apr 202143.1443.6742.2643.6343.631,656,400
23 Apr 202142.6143.5342.3442.6942.69754,500
22 Apr 202141.9043.0441.6042.4642.461,486,100
21 Apr 202140.8941.7940.2441.4941.491,612,500
20 Apr 202140.0541.2439.7941.1641.161,120,300
19 Apr 202140.7640.9239.1739.9439.941,368,400
16 Apr 202141.0441.3140.2040.7840.781,860,300
15 Apr 202141.9542.4940.9741.0341.031,159,100
14 Apr 202141.0842.5541.0841.8341.83841,000
13 Apr 202140.6941.3240.3641.0941.091,119,900
12 Apr 202142.0242.1040.7640.8740.871,395,600
09 Apr 202142.5042.9841.4942.3642.362,121,100
08 Apr 202143.5543.7142.5042.6942.693,706,500
07 Apr 202144.3746.1543.5043.6543.653,716,500
06 Apr 202146.9047.8746.7147.2547.251,272,600
05 Apr 202145.3246.9645.1646.8446.84989,100
01 Apr 202145.2046.4644.7145.0545.051,092,100
31 Mar 202144.9145.3844.5244.9644.96925,100
30 Mar 202144.2946.0043.5044.7144.711,007,900
29 Mar 202145.5147.0044.7944.9644.962,470,200
26 Mar 202142.7743.0741.7042.9542.951,455,000
25 Mar 202142.6343.1241.4242.5142.511,423,200
24 Mar 202144.0145.1143.1543.2843.283,432,000
23 Mar 202145.1047.2442.9143.5943.598,507,300
22 Mar 202154.6055.9654.5055.6455.641,338,200
19 Mar 202152.7754.7752.7754.2154.211,758,900
18 Mar 202153.0054.2452.4852.8052.80709,900
17 Mar 202153.6454.1553.1053.3553.35836,400
16 Mar 202155.0455.3953.5954.3054.301,086,100
15 Mar 202153.3754.8253.0554.6254.62544,400
12 Mar 202153.4553.9352.1652.9952.99827,000
11 Mar 202152.5253.5351.9153.4053.40648,200
10 Mar 202152.5353.0751.1351.7851.781,032,300
09 Mar 202152.6253.5051.8952.2252.22603,100
08 Mar 202152.7854.0051.1251.1951.19841,400
05 Mar 202151.6652.8049.6852.7852.78918,700
04 Mar 202152.5552.9250.3851.2751.27934,000
03 Mar 202155.0855.4452.8152.8252.82749,300
02 Mar 202153.6756.0153.0055.3055.301,412,200
01 Mar 202153.4654.9753.0054.0554.05871,600
26 Feb 202153.4953.8451.6452.4052.401,230,600
25 Feb 202155.4356.0252.9453.4153.411,155,300
24 Feb 202156.5457.4455.2256.2156.21704,100
23 Feb 202155.1656.2153.4556.0556.05734,900
22 Feb 202156.8158.2255.8155.9455.94725,000
19 Feb 202157.9058.4657.4657.6957.69519,300
18 Feb 202157.7258.3056.1057.5357.53941,700
17 Feb 202155.8858.4355.1358.3058.301,130,600
16 Feb 202158.1758.2355.7156.2056.201,010,200
12 Feb 202158.8660.1556.6457.0657.06681,900
11 Feb 202158.2758.5957.2457.9557.95665,400
10 Feb 202159.3260.2057.8958.0958.09936,200
09 Feb 202159.6360.7259.1659.3359.33531,900
08 Feb 202160.5960.9959.0059.7359.73953,300
05 Feb 202159.5460.6658.5860.1960.19803,200
04 Feb 202162.0562.1059.1259.4159.41928,200
03 Feb 202161.5762.6561.0361.2461.24914,400
02 Feb 202159.8561.6559.4361.2261.221,264,600
01 Feb 202161.0061.1458.0558.9758.97660,400
29 Jan 202160.3462.2059.2760.0760.07947,300
28 Jan 202160.2961.5459.8360.6960.691,008,200
27 Jan 202161.9362.0059.0959.1959.191,091,800
26 Jan 202163.9564.3762.3762.5262.52856,900
25 Jan 202162.3463.7961.9063.7863.781,113,100
22 Jan 202161.4562.0460.7561.7561.75651,700
21 Jan 202163.0063.0060.1461.2761.27871,100
20 Jan 202161.0862.9060.8362.5462.54720,700
19 Jan 202161.9262.4860.7861.0361.03759,400
15 Jan 202161.3363.1960.7161.2861.281,273,900
14 Jan 202159.7461.8158.8661.3561.35783,300
13 Jan 202159.1659.9857.9659.6559.65900,900
12 Jan 202162.0962.3158.9259.1559.15822,400
11 Jan 202160.3262.3059.5762.1062.101,035,800
08 Jan 202159.0361.2058.1361.0461.041,342,100
07 Jan 202156.6759.2956.1959.1459.14933,100
06 Jan 202155.6556.9855.3756.1956.191,100,800
05 Jan 202156.8956.9855.4555.9355.93727,400
04 Jan 202156.8757.0355.5756.7856.78925,200
31 Dec 202056.9457.0555.8056.5456.54904,000
30 Dec 202057.0658.5056.7057.2057.201,001,900
29 Dec 202058.8958.9956.0157.0357.031,172,500
28 Dec 202059.9160.9558.7058.9358.931,396,500
24 Dec 202060.1860.8559.4759.6859.681,105,200
23 Dec 202058.4860.5458.0060.2760.272,501,100
22 Dec 202055.7758.8455.3958.5958.592,148,100
21 Dec 202053.6855.6753.3555.3455.341,938,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...