Ionis Pharmaceuticals Inc...
33.48
0.79 (2.42%)
At close: Jan 15, 2025, 9:34 AM

IONS Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 35.30 35.37 32.61 32.69 -2.25 -6.44% 1,988,775
Jan 13, 2025 33.46 35.21 32.80 34.94 1.48 4.42% 1,890,416
Jan 10, 2025 33.66 33.77 33.15 33.46 -0.64 -1.88% 1,171,900
Jan 8, 2025 34.76 34.76 34.02 34.10 -0.87 -2.49% 759,300
Jan 7, 2025 33.95 35.45 33.95 34.97 0.87 2.55% 1,490,300
Jan 6, 2025 34.90 35.15 33.92 34.10 -0.71 -2.04% 1,136,870
Jan 3, 2025 34.80 35.27 34.70 34.81 0.12 0.35% 756,633
Jan 2, 2025 35.33 35.48 34.16 34.69 -0.27 -0.77% 1,921,115
Dec 31, 2024 35.22 35.71 34.88 34.96 0.04 0.11% 1,080,500
Dec 30, 2024 35.50 35.80 34.85 34.92 -0.99 -2.76% 1,184,918
Dec 27, 2024 36.51 36.96 35.88 35.91 -0.42 -1.16% 1,004,600
Dec 26, 2024 36.20 36.62 35.86 36.33 -0.20 -0.55% 1,005,942
Dec 24, 2024 35.92 36.75 35.65 36.53 0.45 1.25% 502,728
Dec 23, 2024 36.05 36.75 35.55 36.08 0.45 1.26% 1,816,100
Dec 20, 2024 35.86 36.40 35.05 35.63 0.04 0.11% 4,063,400
Dec 19, 2024 36.71 36.91 35.43 35.59 -0.66 -1.82% 1,894,500
Dec 18, 2024 37.62 37.89 35.80 36.25 -1.43 -3.80% 1,653,880
Dec 17, 2024 38.01 38.32 37.24 37.68 -0.42 -1.10% 1,408,800
Dec 16, 2024 36.67 38.90 36.39 38.10 1.49 4.07% 3,063,600
Dec 13, 2024 37.20 37.37 36.52 36.61 -0.40 -1.08% 1,070,411
Dec 12, 2024 38.00 38.17 36.84 37.01 -0.98 -2.58% 1,464,665
Dec 11, 2024 38.46 38.68 37.54 37.99 -0.27 -0.71% 1,078,119
Dec 10, 2024 38.59 39.08 37.93 38.26 -0.32 -0.83% 1,042,395
Dec 9, 2024 38.82 40.10 38.52 38.58 0.47 1.23% 1,868,345
Dec 6, 2024 37.00 39.17 36.77 38.11 1.36 3.70% 1,817,050
Dec 5, 2024 37.10 37.69 35.85 36.75 -0.40 -1.08% 1,488,104
Dec 4, 2024 35.71 37.20 35.44 37.15 1.34 3.74% 1,374,000
Dec 3, 2024 35.75 36.07 35.20 35.81 -0.29 -0.80% 1,341,900
Dec 2, 2024 35.98 36.39 35.55 36.10 0.37 1.04% 1,459,000
Nov 29, 2024 35.76 36.35 35.66 35.73 -0.17 -0.47% 622,400
Nov 27, 2024 35.40 36.41 35.00 35.90 0.53 1.50% 977,200
Nov 26, 2024 35.49 36.01 35.03 35.37 -0.09 -0.25% 1,341,157
Nov 25, 2024 34.57 36.38 34.55 35.46 1.45 4.26% 2,076,846
Nov 22, 2024 33.92 34.76 33.92 34.01 0.07 0.21% 2,422,690
Nov 21, 2024 35.62 35.65 33.63 33.94 -1.46 -4.12% 1,954,500
Nov 20, 2024 33.85 35.60 33.53 35.40 1.65 4.89% 2,223,243
Nov 19, 2024 33.79 34.42 33.33 33.75 0.02 0.06% 1,526,500
Nov 18, 2024 34.33 34.79 33.63 33.73 -0.61 -1.78% 1,722,242
Nov 15, 2024 37.25 37.29 34.24 34.34 -2.89 -7.76% 1,801,968
Nov 14, 2024 37.50 37.78 36.78 37.23 -0.55 -1.46% 1,921,200
Nov 13, 2024 37.82 38.42 37.51 37.78 0.01 0.03% 914,200
Nov 12, 2024 38.50 38.77 37.60 37.77 -1.11 -2.85% 937,006
Nov 11, 2024 39.44 40.07 38.81 38.88 -0.31 -0.79% 825,818
Nov 8, 2024 38.56 39.58 38.50 39.19 0.73 1.90% 1,019,401
Nov 7, 2024 39.50 39.80 38.16 38.46 -0.58 -1.49% 986,009
Nov 6, 2024 39.95 39.96 37.18 39.04 0.24 0.62% 1,728,516
Nov 5, 2024 38.01 39.20 37.53 38.80 0.36 0.94% 1,273,566
Nov 4, 2024 38.64 38.89 38.25 38.44 -0.32 -0.83% 1,190,432
Nov 1, 2024 38.60 39.02 38.19 38.76 0.37 0.96% 739,908
Oct 31, 2024 39.13 39.13 38.26 38.39 -0.87 -2.22% 910,036

Create Price Alert on IONS

Your price alert will notify you when the stock price is above 33.48.

Add to Watchlist