Free Trial

Ionis Pharmaceuticals (IONS) Stock Chart & Stock Price History

→ The Best AI Stock to Own in the World Today is Trading for Just $25 (From Banyan Hill Publishing) (Ad)
Free IONS Stock Alerts
$41.59
-0.25 (-0.60%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Ionis Pharmaceuticals Stock Price Performance

5 Day
Performance
-0.60%
1 Month
Performance
-4.06%
3 Month
Performance
-19.23%
6 Month
Performance
-5.58%
Year-To-Date
Performance
-17.79%
1 Year
Performance
+17.59%
Receive IONS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Ionis Pharmaceuticals and its competitors with MarketBeat's FREE daily newsletter

Ad Insiders Exposed
The Hard Truth About Investing For Retirement
Here’s the cold, hard truth about investing: The more capital you have, the more risk averse you can afford to be. But when you’re staring down the barrel of retirement and you’ve only got 5, 10, 50 or $100,000 saved, you’ve got to be more aggressive. In an exclusive online training, the Market expert Steven Place is revealing a powerful “roadmap” that’s leading everyday investors to easy, triple-digit wins, even if they don’t have a lot of experience in trading.
Click To Access This Powerful Training Right Now!

IONS Stock Chart for Sunday, April, 28, 2024

IONS Chart by TradingView

Ionis Pharmaceuticals Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$41.84$41.59
-0.60%		$42.28$41.36556,043 shs$6.06 billion
04/25/2024$42.45$41.84
-1.44%		$42.73$41.581.14 million shs$6.10 billion
04/24/2024$41.84$42.45
+1.46%		$42.72$41.59731,441 shs$6.19 billion
04/23/2024$41.07$41.84
+1.87%		$42.25$40.90627,469 shs$6.10 billion
04/22/2024$40.68$41.07
+0.96%		$41.83$40.58705,230 shs$5.99 billion
04/19/2024$40.81$40.68
-0.32%		$41.16$40.39845,983 shs$5.93 billion
04/18/2024$40.91$40.81
-0.24%		$41.53$40.77990,649 shs$5.95 billion
04/17/2024$41.54$40.91
-1.52%		$41.60$40.761.18 million shs$5.96 billion
04/16/2024$41.55$41.54
-0.02%		$42.01$41.421.07 million shs$6.05 billion
04/15/2024$41.74$41.55
-0.46%		$42.05$41.26789,458 shs$6.06 billion
04/12/2024$42.50$41.74
-1.79%		$42.55$41.47829,857 shs$6.08 billion
04/11/2024$42.94$42.50
-1.02%		$43.30$42.07869,570 shs$6.19 billion
04/10/2024$42.83$42.94
+0.26%		$43.31$42.48825,654 shs$6.26 billion
04/09/2024$42.24$42.83
+1.40%		$43.04$42.50779,061 shs$6.24 billion
04/08/2024$43.22$42.24
-2.27%		$43.44$42.21868,857 shs$6.16 billion
04/05/2024$42.83$43.22
+0.91%		$43.38$42.21596,959 shs$6.30 billion
04/04/2024$43.78$42.83
-2.17%		$44.07$42.811.10 million shs$6.24 billion
04/03/2024$43.00$43.78
+1.81%		$43.83$42.681.46 million shs$6.38 billion
04/02/2024$43.94$43.00
-2.14%		$43.69$42.64906,989 shs$6.27 billion
04/01/2024$43.35$43.94
+1.36%		$44.08$42.88699,356 shs$6.40 billion
03/29/2024$43.35$43.35$44.95$43.322.00 million shs$6.32 billion
03/28/2024$44.66$43.35
-2.93%		$44.95$43.322.00 million shs$6.32 billion
03/27/2024$44.11$44.66
+1.25%		$44.85$43.83868,087 shs$6.51 billion
03/26/2024$43.91$44.11
+0.46%		$44.75$43.59901,117 shs$6.43 billion
03/25/2024$42.72$43.91
+2.79%		$43.99$42.66875,132 shs$6.40 billion
03/22/2024$42.75$42.72
-0.07%		$42.93$42.33752,497 shs$6.23 billion
03/21/2024$42.78$42.75
-0.07%		$43.97$42.64691,454 shs$6.23 billion
03/20/2024$42.16$42.78
+1.47%		$42.80$41.60542,060 shs$6.24 billion
03/19/2024$42.03$42.16
+0.31%		$42.68$41.89980,785 shs$6.14 billion
03/18/2024$42.55$42.03
-1.22%		$42.78$41.97968,336 shs$6.13 billion
03/15/2024$42.18$42.55
+0.88%		$42.62$41.861.25 million shs$6.20 billion
03/14/2024$43.16$42.18
-2.27%		$43.12$41.681.32 million shs$6.15 billion
03/13/2024$43.17$43.16
-0.02%		$43.95$42.791.11 million shs$6.29 billion
03/12/2024$43.26$43.17
-0.21%		$43.38$42.89798,875 shs$6.29 billion
03/11/2024$43.99$43.26
-1.66%		$44.64$43.16969,117 shs$6.31 billion
03/08/2024$44.67$43.99
-1.52%		$45.40$43.921.06 million shs$6.41 billion
03/07/2024$44.29$44.67
+0.86%		$45.00$43.76995,611 shs$6.51 billion
03/06/2024$44.19$44.29
+0.23%		$44.80$43.87977,739 shs$6.46 billion
03/05/2024$44.87$44.19
-1.52%		$45.15$44.02814,127 shs$6.44 billion
03/04/2024$45.46$44.87
-1.30%		$45.51$44.491.22 million shs$6.54 billion
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (Ad)

The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.

See why the elites are pouring billions into gold.
03/01/2024$45.21$45.46
+0.55%		$46.10$44.911.50 million shs$6.63 billion
02/29/2024$46.54$45.21
-2.86%		$47.08$45.171.23 million shs$6.59 billion
02/28/2024$47.41$46.54
-1.84%		$47.66$46.481.14 million shs$6.78 billion
02/27/2024$46.10$47.41
+2.84%		$47.62$46.061.92 million shs$6.91 billion
02/26/2024$45.36$46.10
+1.63%		$46.39$45.141.42 million shs$6.72 billion
02/23/2024$43.98$45.36
+3.14%		$45.39$44.021.70 million shs$6.51 billion
02/22/2024$43.53$43.98
+1.03%		$44.53$43.251.32 million shs$6.31 billion
02/21/2024$44.35$43.53
-1.85%		$46.23$43.212.10 million shs$6.25 billion
02/20/2024$44.43$44.35
-0.18%		$45.18$43.922.00 million shs$6.36 billion
02/19/2024$44.43$44.43$45.78$44.402.11 million shs$6.37 billion
02/16/2024$45.28$44.43
-1.88%		$45.78$44.402.11 million shs$6.37 billion
02/15/2024$49.07$45.28
-7.72%		$49.82$44.962.91 million shs$6.50 billion
02/14/2024$48.61$49.07
+0.95%		$49.32$48.41758,316 shs$7.04 billion
02/13/2024$50.38$48.61
-3.51%		$49.55$48.411.07 million shs$6.97 billion
02/12/2024$51.40$50.38
-1.98%		$51.87$50.26951,272 shs$7.23 billion
02/09/2024$49.98$51.40
+2.84%		$51.98$49.86787,860 shs$7.37 billion
02/08/2024$49.54$49.98
+0.89%		$50.32$49.61672,643 shs$7.17 billion
02/07/2024$49.12$49.54
+0.86%		$49.61$48.66610,366 shs$7.11 billion
02/06/2024$49.43$49.12
-0.63%		$49.68$48.781.13 million shs$7.05 billion
02/05/2024$49.75$49.43
-0.64%		$49.66$48.65897,556 shs$7.09 billion
02/02/2024$50.97$49.75
-2.39%		$50.59$49.20892,683 shs$7.14 billion
02/01/2024$51.39$50.97
-0.82%		$51.71$50.70611,191 shs$7.31 billion
01/31/2024$51.90$51.39
-0.98%		$52.49$51.29981,636 shs$7.37 billion
01/30/2024$52.01$51.90
-0.21%		$51.98$50.91962,719 shs$7.45 billion
01/29/2024$51.49$52.01
+1.01%		$52.18$50.71700,728 shs$7.46 billion

Related Companies:
This page (NASDAQ:IONS) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
He Is Giving Away Bitcoin
Crypto Swap Profits
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace
The World's First "$20 Trillion Drug?"
Behind the Markets
Man Who Predicted 2008: “This Will be Worse.”
Altimetry