Skip to main content

Ionis Pharmaceuticals, Inc. - Common Stock (NQ:IONS)

39.51 -0.29 (-0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 39.95 40.23 39.37 39.51 1,596,899 -0.29(-0.73%)
Jun 27, 2025 39.77 40.10 39.55 39.80 2,481,663 +0.02(+0.05%)
Jun 26, 2025 40.39 40.61 39.73 39.78 1,805,965 -0.22(-0.55%)
Jun 25, 2025 39.67 40.15 38.98 40.00 1,988,531 +0.36(+0.91%)
Jun 24, 2025 37.87 39.94 37.32 39.64 2,840,095 +1.97(+5.23%)
Jun 23, 2025 37.37 38.06 36.93 37.67 1,438,622 +0.26(+0.70%)
Jun 20, 2025 37.30 37.52 36.45 37.41 2,290,642 +0.40(+1.08%)
Jun 18, 2025 36.31 37.54 36.11 37.01 1,964,511 +0.86(+2.38%)
Jun 17, 2025 35.70 36.33 34.84 36.15 1,621,640 +0.91(+2.58%)
Jun 16, 2025 35.72 35.85 34.77 35.24 1,716,612 -0.35(-0.98%)
Jun 13, 2025 35.05 35.67 35.05 35.59 1,483,999 -0.03(-0.08%)
Jun 12, 2025 35.76 36.16 35.30 35.62 1,683,349 -0.57(-1.58%)
Jun 11, 2025 36.84 36.98 36.10 36.19 1,577,314 -0.65(-1.76%)
Jun 10, 2025 36.78 37.60 36.44 36.84 1,596,368 +0.08(+0.22%)
Jun 09, 2025 35.89 36.95 35.49 36.76 2,032,616 +1.47(+4.17%)
Jun 06, 2025 35.59 35.88 35.00 35.29 1,197,338 +0.05(+0.14%)
Jun 05, 2025 35.02 35.56 34.79 35.24 835,053 +0.13(+0.37%)
Jun 04, 2025 34.87 35.84 34.72 35.11 1,202,206 +0.35(+1.01%)
Jun 03, 2025 34.15 35.03 33.95 34.76 1,504,312 +0.65(+1.91%)
Jun 02, 2025 33.84 34.36 33.43 34.11 1,398,734 +0.60(+1.79%)
May 30, 2025 33.18 33.88 32.55 33.51 1,654,650 +0.05(+0.15%)
May 29, 2025 32.58 33.71 32.00 33.46 2,017,960 +1.03(+3.18%)
May 28, 2025 33.33 33.62 32.33 32.43 2,857,682 -0.89(-2.67%)
May 27, 2025 33.61 33.65 33.04 33.32 1,919,344 +0.34(+1.03%)
May 23, 2025 32.69 33.20 32.60 32.98 963,527 -0.28(-0.84%)
May 22, 2025 33.25 33.48 32.92 33.26 943,390 -0.24(-0.72%)
May 21, 2025 34.13 34.61 33.23 33.50 1,086,778 -0.97(-2.81%)
May 20, 2025 34.00 34.71 33.72 34.47 1,173,708 +0.44(+1.29%)
May 19, 2025 33.70 34.38 33.20 34.03 811,293 +0.47(+1.40%)
May 16, 2025 33.10 33.66 32.71 33.56 893,978 +0.57(+1.73%)
May 15, 2025 32.67 33.00 32.13 32.99 1,113,561 +0.39(+1.20%)
May 14, 2025 32.56 33.20 32.29 32.60 693,256 +0.07(+0.22%)
May 13, 2025 33.47 33.82 32.38 32.53 1,358,493 -1.00(-2.98%)
May 12, 2025 33.12 33.94 32.60 33.53 1,438,829 +1.27(+3.94%)
May 09, 2025 32.77 33.64 32.26 32.26 946,934 -0.49(-1.50%)
May 08, 2025 32.50 33.33 31.66 32.75 1,916,078 -0.32(-0.97%)
May 07, 2025 32.26 33.36 31.70 33.07 2,155,226 +1.21(+3.80%)
May 06, 2025 33.00 33.67 31.80 31.86 1,956,001 -1.79(-5.31%)
May 05, 2025 33.22 33.98 32.97 33.65 2,004,529 +0.87(+2.64%)
May 02, 2025 32.25 33.20 32.01 32.78 1,890,295 +1.07(+3.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.