Free Trial

Ionis Pharmaceuticals (IONS) Stock Chart & Stock Price History

→ Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It! (From American Alternative) (Ad)
Free IONS Stock Alerts
$42.45
+0.61 (+1.46%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Ionis Pharmaceuticals Stock Price Performance

5 Day
Performance
+4.35%
1 Month
Performance
-3.32%
3 Month
Performance
-17.70%
6 Month
Performance
-4.33%
Year-To-Date
Performance
-16.09%
1 Year
Performance
+18.31%
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 Traders Agency
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligence stock[/lin] is NOT Microsoft, Google, Amazon or Apple. Nope — his research is pointing to a tiny, under-the-radar stock that’s trading for just a few dollars right now… And could soon shoot to the moon, handing early investors a windfall.
Click here now for the full details of this stock that’s set to rocket in the AI revolution…

IONS Stock Chart for Thursday, April, 25, 2024

IONS Chart by TradingView

Ionis Pharmaceuticals Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS (Ad)

You might have seen that Bitcoin was one of the best performing assets of 2023. It gained 164%. But a crypto millionaire who has been tracking the space for more than a decade has ABANDONED Bitcoin. He found something better.

Click here to find out that this 8,788% cryptocurrency is.
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
01/26/2024$51.58$51.49
-0.17%		$51.93$51.21964,340 shs$7.39 billion
01/25/2024$50.60$51.58
+1.94%		$51.98$50.75992,488 shs$7.40 billion
01/24/2024$51.81$50.60
-2.34%		$51.83$50.091.04 million shs$7.26 billion

Related Companies:
This page (NASDAQ:IONS) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
Fed launches fourth dollar overhaul
Stansberry Research
1970’s computer coder issues shocking A.I. warning
TradeSmith
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders