-
5 DAY PERFORMANCE
-5.32% -
1 MONTH PERFORMANCE
-21.23% -
3 MONTH PERFORMANCE
-17.70% -
6 MONTH PERFORMANCE
-12.24% -
YEAR-TO-DATE PERFORMANCE
-25.02% -
1 YEAR PERFORMANCE
-19.04%
Ionis Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/02/2024 | $49.44 | $49.13 (-0.63%) | $49.99 | $48.46 | 1.35 M | $7.17 B |
| 08/01/2024 | $49.88 | $51.32 (2.89%) | $51.62 | $48.87 | 1.50 M | $7.49 B |
| 07/31/2024 | $49.79 | $49.46 (-0.66%) | $50.90 | $49.38 | 1.08 M | $7.22 B |
| 07/30/2024 | $50.33 | $49.78 (-1.09%) | $50.71 | $49.32 | 1.13 M | $7.27 B |
| 07/29/2024 | $51.54 | $50.24 (-2.52%) | $51.54 | $49.86 | 976,600 | $7.34 B |
| 07/26/2024 | $52.18 | $51.45 (-1.4%) | $52.34 | $51.04 | 766,400 | $7.49 B |
| 07/25/2024 | $50.92 | $51.86 (1.85%) | $52.31 | $50.37 | 1.75 M | $7.55 B |
| 07/24/2024 | $50.68 | $50.74 (0.12%) | $51.00 | $50.08 | 1.66 M | $7.38 B |
| 07/23/2024 | $50.76 | $50.43 (-0.65%) | $51.25 | $49.34 | 1.39 M | $7.34 B |
| 07/22/2024 | $49.00 | $50.61 (3.29%) | $51.72 | $49.00 | 1.79 M | $7.37 B |
| 07/19/2024 | $47.50 | $47.82 (0.67%) | $49.13 | $47.19 | 1.09 M | $6.96 B |
| 07/18/2024 | $48.06 | $47.33 (-1.52%) | $48.82 | $46.58 | 1.13 M | $6.89 B |
| 07/17/2024 | $49.41 | $47.96 (-2.93%) | $49.66 | $47.72 | 1.22 M | $6.98 B |
| 07/16/2024 | $49.36 | $49.84 (0.97%) | $50.71 | $48.62 | 1.96 M | $7.25 B |
| 07/15/2024 | $47.87 | $47.57 (-0.63%) | $48.10 | $46.76 | 888,773 | $6.92 B |
| 07/12/2024 | $47.33 | $48.00 (1.42%) | $48.24 | $46.84 | 1.60 M | $6.99 B |
| 07/11/2024 | $48.50 | $47.31 (-2.45%) | $49.48 | $47.20 | 1.83 M | $6.89 B |
| 07/10/2024 | $47.27 | $47.85 (1.23%) | $48.14 | $46.82 | 886,869 | $6.96 B |
| 07/09/2024 | $47.06 | $47.04 (-0.04%) | $47.26 | $46.59 | 1.03 M | $6.85 B |
| 07/08/2024 | $46.37 | $47.24 (1.88%) | $47.35 | $45.43 | 1.07 M | $6.88 B |
| 07/05/2024 | $45.54 | $46.09 (1.21%) | $46.34 | $45.35 | 624,741 | $6.71 B |