Ionis Pharmaceuticals Inc... (IONS)
NASDAQ: IONS
· Real-Time Price · USD
33.58
0.59 (1.79%)
At close: May 16, 2025, 3:59 PM
33.73
0.45%
Pre-market: May 19, 2025, 04:51 AM EDT
Ionis Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 33.10 | 33.66 | 32.71 | 33.56 | 33.56 | n/a | 872,493 |
| May 15, 2025 | 32.67 | 33.00 | 32.13 | 32.99 | 32.99 | -1.70% | 1,113,600 |
| May 14, 2025 | 32.56 | 33.20 | 32.29 | 32.60 | 32.60 | -1.18% | 693,300 |
| May 13, 2025 | 33.47 | 33.82 | 32.38 | 32.53 | 32.53 | -0.21% | 1,358,500 |
| May 12, 2025 | 33.12 | 33.94 | 32.60 | 33.53 | 33.53 | 3.07% | 1,438,829 |
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.