Ionis Pharmaceuticals (IONS)
NASDAQ:IONS
Want to see IONS full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 01, 2026
74.86
76.17
72.94
75.28
75.28
+0.70%
1,821,465
0.88
Apr 30, 2026
74.91
77.76
73.81
74.76
74.76
-0.09%
2,430,344
1.18
Apr 29, 2026
72.06
74.96
71.30
74.83
74.83
+4.25%
3,635,238
1.78
Apr 28, 2026
72.71
73.10
71.18
71.78
71.78
-0.62%
2,396,291
1.18
Apr 27, 2026
74.04
75.10
72.21
72.23
72.23
-1.42%
2,311,634
1.14
Apr 24, 2026
74.09
74.51
72.33
73.27
73.27
-1.11%
1,817,367
0.90
Apr 23, 2026
74.96
76.06
73.23
74.09
74.09
-0.99%
1,377,408
0.68
Apr 22, 2026
75.22
75.44
74.00
74.83
74.83
+0.07%
2,024,007
1.00
Apr 21, 2026
75.87
75.96
73.80
74.78
74.78
-0.12%
1,818,784
0.88
Apr 20, 2026
75.50
75.62
74.58
74.87
74.87
-1.11%
1,106,829
0.53
Apr 17, 2026
75.66
76.33
74.95
75.71
75.71
+0.60%
1,719,446
0.80
Apr 16, 2026
76.42
76.53
73.91
75.26
75.26
-2.03%
1,873,899
0.88
Apr 15, 2026
77.10
77.18
75.77
76.82
76.82
+0.08%
1,288,372
0.60
Apr 14, 2026
74.88
77.38
74.88
76.76
76.76
+2.41%
1,595,277
0.74
Apr 13, 2026
75.17
77.17
74.56
74.95
74.95
-0.29%
1,650,871
0.77
Apr 10, 2026
77.02
77.15
74.53
75.17
75.17
-1.65%
1,581,578
0.73
Apr 09, 2026
74.98
76.97
74.62
76.43
76.43
+1.93%
1,200,978
0.56
Apr 08, 2026
76.07
76.48
74.30
74.98
74.98
+1.48%
1,266,695
0.58
Apr 07, 2026
74.05
74.27
72.42
73.89
73.89
-0.59%
1,118,312
0.51
Apr 06, 2026
74.54
75.48
73.56
74.33
74.33
-0.62%
1,440,939
0.64
Apr 03, 2026
73.74
75.13
73.35
74.79
74.79
0.00%
0
0.00
Apr 02, 2026
73.74
75.13
73.35
74.79
74.79
-0.45%
1,791,632
0.79
Apr 01, 2026
75.70
76.48
74.79
75.13
75.13
+0.05%
1,664,978
0.73
Mar 31, 2026
73.64
75.92
73.45
75.09
75.09
+3.54%
1,852,352
0.83
Mar 30, 2026
73.12
73.21
71.48
72.52
72.52
+0.51%
2,045,479
0.92
Mar 27, 2026
74.00
74.05
71.87
72.15
72.15
-2.82%
1,948,362
0.88
Mar 26, 2026
72.25
75.63
70.50
74.24
74.24
+2.12%
3,884,020
1.79
Mar 25, 2026
70.68
73.61
70.68
72.70
72.70
+4.33%
2,994,308
1.40
Mar 24, 2026
70.27
70.64
68.90
69.68
69.68
-1.57%
1,844,390
0.88
Mar 23, 2026
72.25
73.15
70.67
70.79
70.79
-0.28%
2,198,127
1.06
Mar 20, 2026
71.51
72.59
70.50
70.99
70.99
-0.46%
2,920,597
1.43
Mar 19, 2026
71.40
71.94
70.51
71.32
71.32
-0.49%
2,242,420
1.09
Mar 18, 2026
71.84
72.30
70.92
71.67
71.67
-0.91%
2,112,314
1.02
Mar 17, 2026
72.35
73.30
71.92
72.33
72.33
-0.01%
1,985,030
0.96
Mar 16, 2026
71.58
72.88
71.29
72.34
72.34
+1.62%
3,231,435
1.58
Mar 13, 2026
73.21
74.16
70.42
71.19
71.19
-1.59%
1,972,136
0.96
Mar 12, 2026
74.30
74.30
72.01
72.34
72.34
-3.28%
2,461,690
1.20
Mar 11, 2026
75.15
76.00
74.54
74.79
74.79
-1.15%
1,873,744
0.92
Mar 10, 2026
75.36
77.03
74.51
75.66
75.66
+0.40%
2,738,239
1.35
Mar 09, 2026
73.50
75.63
73.45
75.36
75.36
+1.78%
3,215,157
1.59
Mar 06, 2026
73.97
75.16
73.15
74.04
74.04
-1.49%
1,904,239
0.94
Mar 05, 2026
78.16
79.04
74.27
75.16
75.16
-5.40%
2,969,830
1.49
Mar 04, 2026
79.16
80.07
77.67
79.45
79.45
+1.00%
2,503,118
1.26
Mar 03, 2026
80.42
81.40
78.50
78.66
78.66
-4.03%
2,045,143
1.03
Mar 02, 2026
79.27
82.75
79.27
81.96
81.96
+1.00%
3,098,359
1.57
Feb 27, 2026
80.59
82.10
80.06
81.15
81.15
+0.68%
2,773,689
1.41
Feb 26, 2026
80.32
82.44
78.92
80.60
80.60
-0.41%
3,330,043
1.71
Feb 25, 2026
81.75
85.12
80.47
80.93
80.93
-5.29%
3,188,709
1.67
Feb 24, 2026
84.66
85.47
83.45
85.45
85.45
+1.00%
2,384,832
1.27
Feb 23, 2026
82.71
84.96
82.71
84.60
84.60
+1.74%
1,724,186
0.91
Rows: