Ionis Pharmaceuticals Inc. (IONS)
29.77
0.07 (0.24%)
At close: Apr 28, 2025, 3:59 PM
29.77
0.02%
After-hours: Apr 28, 2025, 04:08 PM EDT
Ionis Pharmaceuticals Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 29.38 | 29.38 | 29.90 | 29.90 | 28.87 | 28.87 | 29.70 | 29.70 | n/a | 1,015,576 |
| Apr 24, 2025 | 29.36 | 29.36 | 29.78 | 29.78 | 28.79 | 28.79 | 29.57 | 29.57 | -0.44% | 1,797,710 |
| Apr 23, 2025 | 29.61 | 29.61 | 30.12 | 30.12 | 29.07 | 29.07 | 29.10 | 29.10 | -1.59% | 1,095,000 |
| Apr 22, 2025 | 28.96 | 28.96 | 29.31 | 29.31 | 28.46 | 28.46 | 29.03 | 29.03 | -0.24% | 1,197,900 |
| Apr 21, 2025 | 28.04 | 28.04 | 29.06 | 29.06 | 27.90 | 27.90 | 28.51 | 28.51 | -1.79% | 950,600 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.