Education
About Us
Working with TipRanks
Follow Us
Ionis Pharmaceuticals (IONS)
NASDAQ:IONS
Time Period
1Y
Events
Historical Prices
Rows:
Oct 10, 2025
70.00
70.49
69.40
69.97
69.97
-0.43%
1,697,166
0.69
Oct 09, 2025
70.21
70.89
69.68
70.27
70.27
+0.44%
1,959,024
0.80
Oct 08, 2025
70.49
71.87
69.60
69.96
69.96
+1.48%
3,102,776
1.27
Oct 07, 2025
69.00
69.77
67.95
68.94
68.94
-0.12%
1,903,691
0.78
Oct 06, 2025
69.15
70.14
68.85
69.02
69.02
-0.19%
1,824,037
0.75
Oct 03, 2025
68.33
69.25
67.64
69.15
69.15
+1.10%
2,579,755
1.06
Oct 02, 2025
66.21
68.41
65.97
68.40
68.40
+3.95%
2,999,333
1.25
Oct 01, 2025
65.35
66.25
64.93
65.80
65.80
+0.58%
2,222,143
0.91
Sep 30, 2025
63.90
65.55
63.66
65.42
65.42
+1.98%
2,140,270
0.87
Sep 29, 2025
63.76
64.70
63.36
64.15
64.15
+0.09%
1,454,533
0.59
Sep 26, 2025
64.03
64.49
63.05
64.09
64.09
+1.78%
1,522,295
0.62
Sep 25, 2025
63.47
64.07
62.72
62.97
62.97
-1.52%
2,314,520
0.94
Sep 24, 2025
62.65
63.99
62.19
63.94
63.94
+2.19%
1,592,919
0.65
Sep 23, 2025
61.51
63.13
61.03
62.57
62.57
+1.97%
2,066,238
0.83
Sep 22, 2025
63.18
63.18
61.05
61.36
61.36
+0.57%
2,682,881
1.09
Sep 19, 2025
61.91
62.00
60.41
61.01
61.01
-1.18%
3,305,122
1.35
Sep 18, 2025
62.15
62.52
61.21
61.74
61.74
+0.93%
1,644,660
0.67
Sep 17, 2025
61.44
62.10
60.86
61.17
61.17
-0.24%
1,636,439
0.67
Sep 16, 2025
61.03
61.54
60.67
61.32
61.32
+0.35%
1,787,612
0.73
Sep 15, 2025
62.94
63.42
60.64
61.10
61.10
-3.26%
2,151,273
0.88
Sep 12, 2025
63.85
64.61
63.07
63.16
63.16
-1.37%
1,471,497
0.60
Sep 11, 2025
63.65
64.21
62.79
64.04
64.04
+0.06%
1,816,829
0.75
Sep 10, 2025
64.30
64.72
62.84
64.00
64.00
-0.62%
2,258,156
0.93
Sep 09, 2025
61.15
64.71
60.99
64.40
64.40
+5.57%
4,303,839
1.80
Sep 08, 2025
61.20
61.26
59.36
61.00
61.00
-0.38%
2,774,558
1.17
Sep 05, 2025
59.43
62.01
59.22
61.23
61.23
+3.17%
3,197,740
1.37
Sep 04, 2025
59.34
60.75
58.85
59.35
59.35
-1.88%
3,906,664
1.71
Sep 03, 2025
58.98
62.08
58.56
60.49
60.49
+5.22%
10,336,780
4.82
Sep 02, 2025
49.14
57.92
49.13
57.49
57.49
+34.84%
16,461,730
8.64
Aug 29, 2025
42.50
42.75
42.13
42.64
42.64
+0.04%
1,152,750
0.60
Aug 28, 2025
42.75
43.35
42.60
42.62
42.62
-0.30%
1,097,745
0.57
Aug 27, 2025
42.17
43.09
41.95
42.75
42.75
+1.38%
1,949,911
1.00
Aug 26, 2025
41.71
42.57
41.71
42.17
42.17
+0.84%
2,596,462
1.35
Aug 25, 2025
42.82
43.06
41.79
41.82
41.82
-2.04%
1,571,973
0.82
Aug 22, 2025
43.68
43.72
42.09
42.69
42.69
-1.26%
1,859,935
0.98
Aug 21, 2025
42.60
44.99
42.47
43.24
43.24
+0.99%
1,876,589
0.99
Aug 20, 2025
42.45
43.26
41.96
42.81
42.81
+0.78%
2,285,988
1.22
Aug 19, 2025
43.49
43.90
42.27
42.48
42.48
-2.19%
2,003,784
1.08
Aug 18, 2025
43.99
44.29
43.41
43.43
43.43
-0.80%
1,500,750
0.81
Aug 15, 2025
42.86
43.82
42.80
43.78
43.78
+2.17%
1,602,702
0.87
Aug 14, 2025
43.00
43.40
42.44
42.85
42.85
-0.58%
1,582,645
0.87
Aug 13, 2025
41.54
43.22
41.54
43.10
43.10
+4.08%
3,020,967
1.68
Aug 12, 2025
40.87
41.42
40.37
41.41
41.41
+1.40%
1,496,847
0.83
Aug 11, 2025
41.51
41.93
40.79
40.84
40.84
-1.92%
1,799,768
1.01
Aug 08, 2025
40.89
41.76
40.86
41.64
41.64
+1.44%
1,739,246
0.97
Aug 07, 2025
40.34
41.13
40.03
41.05
41.05
+0.88%
2,741,663
1.54
Aug 06, 2025
42.65
42.87
40.66
40.69
40.69
-5.48%
2,469,807
1.40
Aug 05, 2025
43.15
43.52
42.51
43.05
43.05
-0.92%
2,818,449
1.60
Aug 04, 2025
43.15
43.74
42.26
43.45
43.45
+0.98%
2,311,260
1.32
Aug 01, 2025
42.65
43.40
42.28
43.03
43.03
+0.12%
2,327,853
1.33
Rows: