5 DAY PERFORMANCE
-3.18%
1 MONTH PERFORMANCE
+9.17%
3 MONTH PERFORMANCE
+7.98%
6 MONTH PERFORMANCE
-2.79%
YEAR-TO-DATE PERFORMANCE
+1.80%
1 YEAR PERFORMANCE
-12.45%
Ionis Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/13/2025 | $35.05 | $35.59 (1.54%) | $35.67 | $35.05 | 1.48 M | $5.65 B |
| 06/12/2025 | $35.76 | $35.62 (-0.39%) | $36.16 | $35.30 | 1.68 M | $5.65 B |
| 06/11/2025 | $36.84 | $36.19 (-1.76%) | $36.98 | $36.09 | 1.58 M | $5.74 B |
| 06/10/2025 | $36.78 | $36.84 (0.16%) | $37.60 | $36.44 | 1.60 M | $5.85 B |
| 06/09/2025 | $35.89 | $36.76 (2.42%) | $36.95 | $35.49 | 2.03 M | $5.84 B |
| 06/06/2025 | $35.59 | $35.29 (-0.84%) | $35.88 | $35.00 | 1.20 M | $5.60 B |
| 06/05/2025 | $35.02 | $35.24 (0.63%) | $35.56 | $34.79 | 835.10 K | $5.59 B |
| 06/04/2025 | $34.87 | $35.11 (0.69%) | $35.84 | $34.72 | 1.20 M | $5.57 B |
| 06/03/2025 | $34.15 | $34.76 (1.79%) | $35.03 | $33.95 | 1.50 M | $5.52 B |
| 06/02/2025 | $33.84 | $34.11 (0.8%) | $34.36 | $33.43 | 1.40 M | $5.41 B |
| 05/30/2025 | $33.18 | $33.51 (0.99%) | $33.88 | $32.55 | 1.65 M | $5.32 B |
| 05/29/2025 | $32.58 | $33.46 (2.7%) | $33.71 | $32.00 | 2.02 M | $5.31 B |
| 05/28/2025 | $33.33 | $32.43 (-2.7%) | $33.62 | $32.33 | 2.86 M | $5.15 B |
| 05/27/2025 | $33.61 | $33.32 (-0.86%) | $33.65 | $33.04 | 1.92 M | $5.29 B |
| 05/23/2025 | $32.69 | $32.98 (0.89%) | $33.20 | $32.60 | 963.53 K | $5.24 B |
| 05/22/2025 | $33.25 | $33.26 (0.03%) | $33.48 | $32.92 | 943.40 K | $5.28 B |
| 05/21/2025 | $34.13 | $33.50 (-1.85%) | $34.61 | $33.23 | 1.09 M | $5.32 B |
| 05/20/2025 | $34.00 | $34.47 (1.38%) | $34.71 | $33.72 | 1.17 M | $5.47 B |
| 05/19/2025 | $33.70 | $34.03 (0.98%) | $34.38 | $33.20 | 811.30 K | $5.40 B |
| 05/16/2025 | $33.10 | $33.56 (1.39%) | $33.66 | $32.71 | 894.00 K | $5.33 B |
| 05/15/2025 | $32.67 | $32.99 (0.98%) | $33.00 | $32.13 | 1.11 M | $5.24 B |
| 05/14/2025 | $32.56 | $32.60 (0.12%) | $33.20 | $32.29 | 693.30 K | $5.17 B |
| 05/13/2025 | $33.47 | $32.53 (-2.81%) | $33.82 | $32.38 | 1.36 M | $5.16 B |
| 05/12/2025 | $33.12 | $33.53 (1.24%) | $33.94 | $32.60 | 1.44 M | $5.32 B |
| 05/09/2025 | $32.77 | $32.26 (-1.56%) | $33.64 | $32.26 | 946.93 K | $5.12 B |
| 05/08/2025 | $32.50 | $32.75 (0.77%) | $33.33 | $31.66 | 1.92 M | $5.20 B |
| 05/07/2025 | $32.26 | $33.07 (2.51%) | $33.36 | $31.70 | 2.16 M | $5.25 B |
| 05/06/2025 | $33.00 | $31.86 (-3.45%) | $33.67 | $31.80 | 1.96 M | $5.06 B |
| 05/05/2025 | $33.22 | $33.65 (1.29%) | $33.98 | $32.97 | 2.00 M | $5.34 B |
| 05/02/2025 | $32.25 | $32.78 (1.64%) | $33.20 | $32.01 | 1.89 M | $5.20 B |
| 05/01/2025 | $31.07 | $31.71 (2.06%) | $32.20 | $30.01 | 2.69 M | $5.03 B |
| 04/30/2025 | $31.78 | $30.71 (-3.37%) | $31.82 | $29.85 | 2.40 M | $4.87 B |
| 04/29/2025 | $29.82 | $29.81 (-0.03%) | $30.21 | $29.42 | 1.69 M | $4.73 B |
| 04/28/2025 | $29.75 | $29.74 (-0.03%) | $30.09 | $29.48 | 1.65 M | $4.72 B |
| 04/25/2025 | $29.38 | $29.70 (1.09%) | $29.90 | $28.87 | 1.02 M | $4.69 B |
| 04/24/2025 | $29.36 | $29.57 (0.72%) | $29.78 | $28.79 | 1.80 M | $4.42 B |
| 04/23/2025 | $29.61 | $29.10 (-1.72%) | $30.12 | $29.07 | 1.10 M | $4.35 B |
| 04/22/2025 | $28.96 | $29.03 (0.24%) | $29.31 | $28.46 | 1.20 M | $4.34 B |
| 04/21/2025 | $28.04 | $28.51 (1.68%) | $29.06 | $27.90 | 950.60 K | $4.26 B |
| 04/17/2025 | $28.31 | $28.40 (0.32%) | $28.76 | $28.04 | 842.70 K | $4.25 B |
| 04/16/2025 | $28.37 | $28.35 (-0.07%) | $28.84 | $27.57 | 1.63 M | $4.24 B |
| 04/15/2025 | $28.62 | $28.38 (-0.84%) | $28.97 | $28.16 | 1.52 M | $4.24 B |
| 04/14/2025 | $28.44 | $28.68 (0.84%) | $29.04 | $27.83 | 2.80 M | $4.29 B |
| 04/11/2025 | $26.62 | $27.90 (4.81%) | $27.97 | $26.30 | 2.01 M | $4.17 B |
| 04/10/2025 | $27.14 | $26.71 (-1.58%) | $27.26 | $25.74 | 2.15 M | $3.99 B |
| 04/09/2025 | $25.03 | $27.77 (10.95%) | $27.90 | $23.95 | 3.44 M | $4.15 B |
| 04/08/2025 | $28.00 | $25.51 (-8.89%) | $28.14 | $24.81 | 2.48 M | $3.81 B |
| 04/07/2025 | $26.64 | $27.57 (3.49%) | $27.61 | $25.52 | 2.74 M | $4.12 B |
| 04/04/2025 | $28.10 | $27.09 (-3.59%) | $28.50 | $26.88 | 2.29 M | $4.05 B |
| 04/03/2025 | $28.05 | $28.52 (1.68%) | $28.91 | $27.75 | 1.92 M | $4.26 B |
| 04/02/2025 | $27.02 | $28.71 (6.25%) | $28.82 | $27.00 | 1.95 M | $4.29 B |
| 04/01/2025 | $30.17 | $27.26 (-9.65%) | $30.17 | $27.20 | 3.02 M | $4.08 B |
| 03/31/2025 | $30.24 | $30.17 (-0.23%) | $30.48 | $29.61 | 2.04 M | $4.51 B |
| 03/28/2025 | $31.58 | $31.15 (-1.36%) | $31.58 | $30.80 | 799.70 K | $4.66 B |
| 03/27/2025 | $31.60 | $31.72 (0.38%) | $31.79 | $31.12 | 1.15 M | $4.74 B |
| 03/26/2025 | $32.33 | $31.49 (-2.6%) | $32.33 | $31.04 | 1.43 M | $4.71 B |
| 03/25/2025 | $33.48 | $32.27 (-3.61%) | $33.76 | $31.81 | 1.98 M | $4.82 B |
| 03/24/2025 | $32.96 | $33.45 (1.49%) | $33.49 | $32.57 | 1.44 M | $5.00 B |
| 03/21/2025 | $32.71 | $32.91 (0.61%) | $33.62 | $32.30 | 2.00 M | $4.92 B |
| 03/20/2025 | $33.06 | $32.73 (-1%) | $33.75 | $32.70 | 1.22 M | $4.89 B |
| 03/19/2025 | $32.88 | $33.34 (1.4%) | $33.48 | $32.88 | 1.12 M | $4.98 B |
| 03/18/2025 | $33.81 | $32.95 (-2.54%) | $34.13 | $32.94 | 1.01 M | $4.93 B |
| 03/17/2025 | $32.96 | $34.30 (4.07%) | $34.74 | $32.32 | 1.35 M | $5.13 B |
| 03/14/2025 | $33.09 | $32.96 (-0.39%) | $33.42 | $32.71 | 1.21 M | $4.93 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
