-
5 DAY PERFORMANCE
+0.86% -
1 MONTH PERFORMANCE
+2.14% -
3 MONTH PERFORMANCE
-17.62% -
6 MONTH PERFORMANCE
-7.74% -
YEAR-TO-DATE PERFORMANCE
-23.46% -
1 YEAR PERFORMANCE
-17.95%
Ionis Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2024 | $38.01 | $38.74 (1.92%) | $39.20 | $37.58 | 622,499 | $5.64 B |
| 11/04/2024 | $38.64 | $38.44 (-0.52%) | $38.89 | $38.25 | 1.19 M | $5.61 B |
| 11/01/2024 | $38.60 | $38.76 (0.41%) | $39.02 | $38.19 | 739,908 | $5.66 B |
| 10/31/2024 | $39.13 | $38.39 (-1.89%) | $39.13 | $38.26 | 910,036 | $5.60 B |
| 10/30/2024 | $39.37 | $39.26 (-0.28%) | $40.12 | $38.95 | 748,700 | $5.73 B |
| 10/29/2024 | $40.31 | $39.71 (-1.49%) | $40.58 | $39.34 | 1.18 M | $5.80 B |
| 10/28/2024 | $39.31 | $40.36 (2.67%) | $40.41 | $39.21 | 1.00 M | $5.89 B |
| 10/25/2024 | $38.99 | $39.19 (0.51%) | $39.72 | $38.87 | 1.04 M | $5.72 B |
| 10/24/2024 | $38.50 | $38.77 (0.7%) | $38.95 | $38.40 | 859,800 | $5.66 B |
| 10/23/2024 | $38.83 | $38.42 (-1.06%) | $38.90 | $38.32 | 1.05 M | $5.61 B |
| 10/22/2024 | $38.90 | $38.68 (-0.57%) | $39.08 | $38.53 | 881,400 | $5.65 B |
| 10/21/2024 | $39.41 | $39.00 (-1.04%) | $39.55 | $38.36 | 1.64 M | $5.69 B |
| 10/18/2024 | $38.56 | $39.68 (2.9%) | $39.72 | $38.56 | 1.34 M | $5.79 B |
| 10/17/2024 | $39.07 | $38.49 (-1.48%) | $39.29 | $38.47 | 1.89 M | $5.62 B |
| 10/16/2024 | $37.83 | $39.16 (3.52%) | $39.35 | $37.65 | 2.11 M | $5.72 B |
| 10/15/2024 | $38.69 | $37.84 (-2.2%) | $38.96 | $37.83 | 1.06 M | $5.52 B |
| 10/14/2024 | $38.37 | $38.63 (0.68%) | $38.74 | $38.28 | 949,500 | $5.64 B |
| 10/11/2024 | $38.08 | $38.44 (0.95%) | $38.98 | $37.63 | 1.26 M | $5.61 B |
| 10/10/2024 | $37.59 | $37.95 (0.96%) | $38.06 | $37.00 | 1.24 M | $5.54 B |
| 10/09/2024 | $38.12 | $38.06 (-0.16%) | $38.52 | $37.61 | 1.40 M | $5.56 B |
| 10/08/2024 | $37.83 | $37.80 (-0.08%) | $38.06 | $37.33 | 1.45 M | $5.52 B |
| 10/07/2024 | $37.74 | $37.86 (0.32%) | $38.06 | $37.57 | 1.58 M | $5.53 B |
| 10/04/2024 | $37.79 | $37.91 (0.32%) | $38.02 | $37.12 | 1.30 M | $5.53 B |
| 10/03/2024 | $39.03 | $37.81 (-3.13%) | $39.33 | $37.79 | 2.30 M | $5.52 B |
| 10/02/2024 | $38.90 | $39.38 (1.23%) | $39.92 | $38.46 | 1.56 M | $5.75 B |
| 10/01/2024 | $40.00 | $39.07 (-2.32%) | $40.01 | $39.00 | 1.69 M | $5.70 B |
| 09/30/2024 | $40.76 | $40.06 (-1.72%) | $40.88 | $39.48 | 1.90 M | $5.85 B |
| 09/27/2024 | $41.25 | $40.85 (-0.97%) | $41.65 | $40.84 | 2.34 M | $5.96 B |
| 09/26/2024 | $41.16 | $41.10 (-0.15%) | $41.36 | $40.69 | 1.68 M | $6.00 B |
| 09/25/2024 | $41.12 | $40.99 (-0.32%) | $41.41 | $40.73 | 996,817 | $5.98 B |
| 09/24/2024 | $41.58 | $41.00 (-1.39%) | $41.85 | $40.68 | 2.57 M | $5.98 B |
| 09/23/2024 | $42.72 | $41.83 (-2.08%) | $42.83 | $41.54 | 1.58 M | $6.11 B |
| 09/20/2024 | $42.70 | $42.76 (0.14%) | $43.11 | $42.37 | 2.57 M | $6.24 B |
| 09/19/2024 | $42.88 | $42.74 (-0.33%) | $43.50 | $42.38 | 1.66 M | $6.24 B |
| 09/18/2024 | $41.51 | $42.36 (2.05%) | $43.00 | $41.19 | 1.49 M | $6.18 B |
| 09/17/2024 | $40.91 | $41.51 (1.47%) | $41.89 | $40.66 | 1.47 M | $6.06 B |
| 09/16/2024 | $42.07 | $40.70 (-3.26%) | $42.35 | $40.50 | 2.05 M | $5.94 B |
| 09/13/2024 | $41.02 | $42.19 (2.85%) | $42.86 | $41.02 | 2.23 M | $6.16 B |
| 09/12/2024 | $42.35 | $41.02 (-3.14%) | $42.65 | $40.76 | 4.60 M | $5.99 B |
| 09/11/2024 | $42.45 | $42.53 (0.19%) | $42.68 | $41.86 | 2.52 M | $6.21 B |
| 09/10/2024 | $44.49 | $42.39 (-4.72%) | $44.60 | $42.12 | 11.52 M | $6.19 B |
| 09/09/2024 | $46.51 | $48.33 (3.91%) | $49.08 | $46.50 | 1.83 M | $7.05 B |
| 09/06/2024 | $48.15 | $46.89 (-2.62%) | $48.56 | $46.26 | 1.33 M | $6.84 B |
| 09/05/2024 | $47.69 | $48.15 (0.96%) | $48.35 | $47.36 | 845,333 | $7.03 B |
| 09/04/2024 | $46.90 | $47.65 (1.6%) | $47.78 | $46.61 | 1.35 M | $6.95 B |
| 09/03/2024 | $47.50 | $47.31 (-0.4%) | $48.41 | $46.43 | 1.52 M | $6.91 B |
| 08/30/2024 | $50.00 | $47.68 (-4.64%) | $50.43 | $47.33 | 2.11 M | $6.96 B |
| 08/29/2024 | $49.40 | $49.90 (1.01%) | $50.37 | $49.04 | 1.28 M | $7.28 B |
| 08/28/2024 | $48.04 | $49.25 (2.52%) | $49.49 | $47.86 | 940,075 | $7.19 B |
| 08/27/2024 | $46.81 | $48.35 (3.29%) | $48.41 | $46.39 | 923,900 | $7.06 B |
| 08/26/2024 | $47.16 | $46.80 (-0.76%) | $47.19 | $46.60 | 711,200 | $6.83 B |
| 08/23/2024 | $48.00 | $46.92 (-2.25%) | $48.00 | $46.78 | 773,512 | $6.85 B |
| 08/22/2024 | $48.16 | $47.54 (-1.29%) | $48.39 | $47.35 | 630,779 | $6.94 B |
| 08/21/2024 | $47.41 | $48.18 (1.62%) | $48.50 | $47.41 | 720,928 | $7.03 B |
| 08/20/2024 | $47.59 | $47.33 (-0.55%) | $47.84 | $47.24 | 624,429 | $6.91 B |
| 08/19/2024 | $46.51 | $47.64 (2.43%) | $47.66 | $46.22 | 877,005 | $6.95 B |
| 08/16/2024 | $46.50 | $46.46 (-0.09%) | $46.99 | $46.22 | 543,218 | $6.78 B |
| 08/15/2024 | $47.37 | $46.67 (-1.48%) | $47.58 | $46.51 | 515,123 | $6.81 B |
| 08/14/2024 | $47.01 | $46.85 (-0.34%) | $47.15 | $46.51 | 1.63 M | $6.84 B |
| 08/13/2024 | $47.12 | $46.91 (-0.45%) | $47.82 | $46.52 | 791,116 | $6.85 B |
| 08/12/2024 | $46.57 | $47.06 (1.05%) | $47.60 | $46.39 | 528,000 | $6.87 B |
| 08/09/2024 | $47.50 | $46.55 (-2%) | $47.58 | $46.35 | 782,704 | $6.79 B |
| 08/08/2024 | $47.49 | $47.51 (0.04%) | $47.63 | $46.59 | 915,034 | $6.93 B |
| 08/07/2024 | $47.80 | $46.81 (-2.07%) | $47.98 | $46.39 | 694,207 | $6.83 B |
| 08/06/2024 | $46.85 | $47.03 (0.38%) | $47.58 | $46.36 | 2.63 M | $6.86 B |
| 08/05/2024 | $47.13 | $47.00 (-0.28%) | $48.55 | $46.24 | 1.28 M | $6.86 B |