Free Trial

Ionis Pharmaceuticals (IONS) Stock Chart & Stock Price History

→ Controversial CEO explains new way to amass wealth (From Stansberry Research) (Ad)
Free IONS Stock Alerts
$42.28
+0.31 (+0.74%)
(As of 05/6/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Ionis Pharmaceuticals Stock Price Performance

5 Day
Performance
-1.88%
1 Month
Performance
-2.17%
3 Month
Performance
-14.65%
6 Month
Performance
-11.38%
Year-To-Date
Performance
-16.43%
1 Year
Performance
+16.80%
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 Colonial Metals
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
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.

IONS Stock Chart for Tuesday, May, 7, 2024

IONS Chart by TradingView

Ionis Pharmaceuticals Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/06/2024$41.97$42.28
+0.74%		$42.49$41.66928,265 shs$6.16 billion
05/03/2024$43.09$41.97
-2.60%		$43.76$41.931.38 million shs$6.12 billion
05/02/2024$43.01$43.09
+0.19%		$43.62$42.62666,227 shs$6.28 billion
05/01/2024$41.26$43.01
+4.24%		$43.60$41.051.07 million shs$6.27 billion
04/30/2024$41.99$41.26
-1.74%		$42.06$41.23843,344 shs$6.01 billion
04/29/2024$41.59$41.99
+0.96%		$42.32$41.63709,859 shs$6.12 billion
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
Controversial CEO explains new way to amass wealth (Ad)

There's no shortage of controversial CEOs in America today... From Elon Musk... to Disney's Bob Iger... to JP Morgan's Jamie Dimon... But only one controversial CEO that I know of is willing to show you exactly how and why he cut his annual salary to $1...

Don't miss Porter's brand-new presentation on this subject
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
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

Related Companies:
This page (NASDAQ:IONS) was last updated on 5/7/2024 by MarketBeat.com Staff

From Our Partners
Biden’s $374B Giveaway Into This Sector
DTI
AI “wealth window” is closing June 25th
Paradigm Press
The 2024 crypto bull run has already started — don’t get left behind
InvestorPlace
The asset beating inflation by 4x
Colonial Metals
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Could Your Accounts Be Frozen?
Allegiance Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
Elon to Transform U.S. Economy?
Porter & Company