Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ionis Pharmaceuticals (NQ: IONS )

42.28 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 49.74 50.59 49.01 49.47 1,182,826 +0.06(+0.12%)
Nov 29, 2023 48.40 49.74 48.05 49.41 1,133,022 +1.07(+2.21%)
Nov 28, 2023 49.48 49.48 48.05 48.34 835,353 -1.36(-2.74%)
Nov 27, 2023 49.53 49.90 48.76 49.70 785,604 -0.13(-0.26%)
Nov 24, 2023 49.53 50.39 49.53 49.83 240,102 +0.25(+0.50%)
Nov 22, 2023 49.41 49.61 48.82 49.58 440,891 +0.54(+1.10%)
Nov 21, 2023 49.30 49.85 49.03 49.04 592,227 -0.63(-1.27%)
Nov 20, 2023 49.03 50.06 48.95 49.67 761,928 +0.70(+1.43%)
Nov 17, 2023 48.86 49.53 48.67 48.97 1,185,548 +0.43(+0.89%)
Nov 16, 2023 49.88 49.88 48.09 48.54 902,043 -1.23(-2.47%)
Nov 15, 2023 49.11 50.39 49.08 49.77 1,784,882 +0.62(+1.26%)
Nov 14, 2023 48.00 49.24 47.81 49.15 1,480,336 +2.11(+4.49%)
Nov 13, 2023 46.03 47.25 45.19 47.04 770,588 +0.68(+1.47%)
Nov 10, 2023 47.56 47.74 45.73 46.36 1,059,989 -0.95(-2.01%)
Nov 09, 2023 47.07 47.41 45.81 47.31 1,347,682 +0.22(+0.47%)
Nov 08, 2023 47.73 47.73 45.85 47.09 1,244,680 -0.62(-1.30%)
Nov 07, 2023 46.52 48.15 45.68 47.71 1,085,543 +1.42(+3.07%)
Nov 06, 2023 47.15 47.20 45.87 46.29 1,160,318 -0.90(-1.91%)
Nov 03, 2023 44.35 47.65 43.96 47.19 1,692,442 +3.46(+7.91%)
Nov 02, 2023 46.04 46.12 43.43 43.73 1,146,004 -1.53(-3.38%)
Nov 01, 2023 44.56 45.51 44.16 45.26 1,087,540 +0.99(+2.24%)
Oct 31, 2023 43.83 44.41 43.40 44.27 782,239 +0.27(+0.61%)
Oct 30, 2023 43.98 44.67 43.95 44.00 595,745 -0.05(-0.11%)
Oct 27, 2023 45.67 45.67 43.95 44.05 809,928 -1.58(-3.46%)
Oct 26, 2023 44.59 45.91 44.01 45.63 810,609 +1.26(+2.84%)
Oct 25, 2023 45.85 46.32 44.23 44.37 986,666 -1.91(-4.13%)
Oct 24, 2023 45.93 46.58 45.88 46.28 755,076 +0.49(+1.07%)
Oct 23, 2023 46.68 47.47 45.78 45.79 1,170,532 -0.37(-0.80%)
Oct 20, 2023 46.42 46.87 46.02 46.16 1,189,061 -0.40(-0.86%)
Oct 19, 2023 46.12 47.53 45.62 46.56 1,283,658 +0.58(+1.26%)
Oct 18, 2023 48.31 48.52 45.89 45.98 1,737,610 -2.53(-5.22%)
Oct 17, 2023 47.97 48.75 47.92 48.51 1,122,999 +0.37(+0.77%)
Oct 16, 2023 47.74 48.24 47.32 48.14 1,089,250 +0.16(+0.33%)
Oct 13, 2023 46.30 48.05 45.95 47.98 1,345,618 +1.88(+4.08%)
Oct 12, 2023 46.80 47.02 45.85 46.10 856,461 -0.81(-1.73%)
Oct 11, 2023 46.99 47.20 45.88 46.91 646,198 +0.26(+0.56%)
Oct 10, 2023 46.34 46.79 46.05 46.65 776,286 +0.21(+0.45%)
Oct 09, 2023 46.20 46.59 45.81 46.44 870,928 +0.05(+0.11%)
Oct 06, 2023 46.70 47.15 46.25 46.39 1,082,285 -0.46(-0.98%)
Oct 05, 2023 43.45 46.95 43.45 46.85 1,735,616 +3.18(+7.28%)
Oct 04, 2023 43.37 44.00 43.07 43.67 1,465,922 +0.28(+0.65%)
Oct 03, 2023 43.39 43.48 41.84 43.39 1,287,331 -0.04(-0.09%)
Oct 02, 2023 45.23 45.39 43.04 43.43 1,729,968 -1.93(-4.25%)
Sep 29, 2023 47.00 47.00 45.22 45.36 1,339,177 -0.90(-1.95%)
Sep 28, 2023 46.87 47.20 46.03 46.26 1,972,651 -0.87(-1.85%)
Sep 27, 2023 46.74 47.72 45.96 47.13 2,202,207 +0.85(+1.84%)
Sep 26, 2023 43.94 46.54 43.55 46.28 2,684,448 +3.62(+8.49%)
Sep 25, 2023 42.66 42.90 41.94 42.66 714,414 -0.05(-0.12%)
Sep 22, 2023 42.65 43.07 42.10 42.71 704,520 +0.23(+0.54%)
Sep 21, 2023 42.18 42.63 41.57 42.48 527,367 -0.06(-0.14%)
Sep 20, 2023 42.90 43.31 42.35 42.54 1,117,591 -0.44(-1.02%)
Sep 19, 2023 42.96 43.46 42.59 42.98 645,740 +0.05(+0.12%)
Sep 18, 2023 43.05 43.08 42.31 42.93 973,650 +0.02(+0.05%)
Sep 15, 2023 43.39 43.54 42.45 42.91 1,376,417 -0.73(-1.67%)
Sep 14, 2023 43.55 44.51 43.33 43.64 1,404,443 +0.49(+1.14%)
Sep 13, 2023 43.51 43.67 42.36 43.15 987,682 -0.36(-0.83%)
Sep 12, 2023 41.51 43.65 41.26 43.51 1,250,436 +2.22(+5.38%)
Sep 11, 2023 41.11 41.77 40.40 41.29 759,384 +0.08(+0.19%)
Sep 08, 2023 40.64 41.96 40.48 41.21 1,056,389 +0.83(+2.06%)
Sep 07, 2023 39.70 40.52 39.62 40.38 553,797 +0.59(+1.48%)
Sep 06, 2023 39.48 39.91 39.08 39.79 661,723 +0.45(+1.14%)
Sep 05, 2023 40.42 40.42 39.28 39.34 1,060,783 -1.16(-2.86%)
Sep 01, 2023 40.50 40.99 40.39 40.50 441,757 +0.23(+0.57%)
Aug 31, 2023 40.63 40.74 40.18 40.27 666,478 -0.30(-0.74%)
Aug 30, 2023 41.14 41.51 40.36 40.57 587,763 -0.49(-1.19%)
Aug 29, 2023 40.86 41.50 40.45 41.06 483,509 +0.20(+0.49%)
Aug 28, 2023 40.38 40.86 40.34 40.86 457,124 +0.54(+1.34%)
Aug 25, 2023 39.81 40.48 39.39 40.32 462,501 +0.51(+1.28%)
Aug 24, 2023 39.69 40.13 39.15 39.81 495,958 +0.09(+0.23%)
Aug 23, 2023 39.38 40.03 39.38 39.72 882,218 +0.40(+1.02%)
Aug 22, 2023 39.14 39.54 38.65 39.32 937,987 +0.12(+0.31%)
Aug 21, 2023 38.88 39.44 38.73 39.20 408,212 +0.35(+0.90%)
Aug 18, 2023 38.89 39.29 38.61 38.85 669,501 -0.28(-0.72%)
Aug 17, 2023 39.86 39.86 39.09 39.13 958,642 -0.42(-1.06%)
Aug 16, 2023 39.92 40.06 39.38 39.55 562,289 -0.45(-1.13%)
Aug 15, 2023 39.83 40.34 39.71 40.00 842,943 +0.12(+0.30%)
Aug 14, 2023 39.91 40.15 39.50 39.88 597,041 -0.34(-0.85%)
Aug 11, 2023 39.54 40.37 39.41 40.22 542,767 +0.40(+1.00%)
Aug 10, 2023 39.80 40.32 39.50 39.82 781,231 -0.17(-0.43%)
Aug 09, 2023 41.15 41.23 39.38 39.99 1,071,078 +0.44(+1.11%)
Aug 08, 2023 39.29 39.77 39.05 39.55 807,548 +0.43(+1.10%)
Aug 07, 2023 39.77 39.81 39.09 39.12 846,358 -0.62(-1.56%)
Aug 04, 2023 39.56 39.75 39.29 39.74 600,656 +0.32(+0.81%)
Aug 03, 2023 40.25 40.62 39.41 39.42 701,469 -0.99(-2.45%)
Aug 02, 2023 41.01 41.13 40.34 40.41 721,143 -0.80(-1.94%)
Aug 01, 2023 41.58 41.85 40.79 41.21 985,440 -0.22(-0.53%)
Jul 31, 2023 41.64 41.64 39.95 41.43 1,634,301 +1.64(+4.12%)
Jul 28, 2023 38.71 39.81 38.58 39.79 1,424,071 +1.29(+3.35%)
Jul 27, 2023 39.11 39.16 38.26 38.50 1,093,041 -0.48(-1.23%)
Jul 26, 2023 39.76 39.80 38.88 38.98 867,086 -0.87(-2.18%)
Jul 25, 2023 39.24 40.38 39.08 39.85 1,714,848 +0.61(+1.55%)
Jul 24, 2023 40.62 40.72 39.18 39.24 976,940 -1.41(-3.47%)
Jul 21, 2023 41.19 41.34 40.64 40.65 2,190,757 -0.31(-0.76%)
Jul 20, 2023 42.01 42.03 40.78 40.96 1,183,023 -1.07(-2.55%)
Jul 19, 2023 42.00 42.48 41.46 42.03 1,092,803 -0.05(-0.12%)
Jul 18, 2023 42.19 42.72 41.96 42.08 1,017,831 -0.12(-0.28%)
Jul 17, 2023 42.77 43.88 42.13 42.20 1,582,354 -0.28(-0.66%)
Jul 14, 2023 42.82 43.00 42.23 42.48 641,264 -0.18(-0.42%)
Jul 13, 2023 42.53 43.44 42.10 42.66 1,258,762 +0.14(+0.33%)
Jul 12, 2023 42.09 42.77 41.50 42.52 1,186,861 +0.42(+1.00%)
Jul 11, 2023 41.74 42.15 41.43 42.10 618,731 +0.32(+0.77%)
Jul 10, 2023 41.81 42.37 41.44 41.78 1,139,787 +0.00(+0.00%)
Jul 07, 2023 41.73 42.59 41.68 41.78 871,123 +0.02(+0.05%)
Jul 06, 2023 42.12 42.12 41.61 41.76 902,080 -0.43(-1.02%)
Jul 05, 2023 41.11 42.21 41.02 42.19 617,934 +1.11(+2.70%)
Jul 03, 2023 41.14 41.61 40.90 41.08 419,757 +0.05(+0.12%)
Jun 30, 2023 41.47 41.60 40.84 41.03 769,683 -0.08(-0.19%)
Jun 29, 2023 40.85 41.72 40.64 41.11 1,314,710 +0.26(+0.64%)
Jun 28, 2023 39.23 40.87 38.95 40.85 1,355,356 +1.49(+3.79%)
Jun 27, 2023 39.13 39.64 38.88 39.36 850,503 +0.26(+0.66%)
Jun 26, 2023 39.66 39.73 39.01 39.10 910,287 -0.54(-1.36%)
Jun 23, 2023 40.98 40.98 39.58 39.64 1,378,229 -1.56(-3.79%)
Jun 22, 2023 41.26 42.19 40.94 41.20 1,338,916 -0.07(-0.17%)
Jun 21, 2023 40.99 41.43 40.49 41.27 1,434,284 +0.20(+0.49%)
Jun 20, 2023 40.88 41.86 40.55 41.07 1,388,292 +0.05(+0.12%)
Jun 16, 2023 41.91 41.99 40.96 41.02 1,168,738 -0.67(-1.61%)
Jun 15, 2023 40.81 41.78 40.47 41.69 1,396,417 +6.51(+18.50%)
May 08, 2023 36.09 36.26 35.12 35.18 880,586 -1.02(-2.82%)
May 05, 2023 36.18 36.59 35.88 36.20 809,906 +0.22(+0.61%)
May 04, 2023 35.02 36.18 34.32 35.98 996,606 +1.25(+3.60%)
May 03, 2023 36.20 36.52 34.48 34.73 1,419,065 -0.79(-2.22%)
May 02, 2023 35.38 35.82 34.92 35.52 912,870 -0.16(-0.45%)
May 01, 2023 35.28 36.03 35.05 35.68 760,601 +0.31(+0.88%)
Apr 28, 2023 35.33 35.71 34.94 35.37 727,756 +0.12(+0.34%)
Apr 27, 2023 35.72 35.72 34.95 35.25 975,895 -0.50(-1.40%)
Apr 26, 2023 35.89 36.16 35.37 35.75 942,719 -0.14(-0.39%)
Apr 25, 2023 35.76 35.95 35.31 35.89 1,006,242 +0.17(+0.48%)
Apr 24, 2023 37.07 37.07 35.36 35.72 941,934 -1.21(-3.28%)
Apr 21, 2023 36.23 37.13 35.92 36.93 769,183 +0.80(+2.21%)
Apr 20, 2023 36.51 36.86 36.06 36.13 891,964 -0.60(-1.63%)
Apr 19, 2023 36.22 36.90 36.22 36.73 760,625 +0.35(+0.96%)
Apr 18, 2023 37.71 37.71 36.09 36.38 1,018,123 -1.40(-3.71%)
Apr 17, 2023 37.30 37.93 37.24 37.78 1,017,645 +0.78(+2.11%)
Apr 14, 2023 37.15 37.40 36.62 37.00 750,847 -0.56(-1.49%)
Apr 13, 2023 36.50 37.78 36.28 37.56 950,241 +0.97(+2.65%)
Apr 12, 2023 37.36 37.36 36.44 36.59 633,768 -0.64(-1.72%)
Apr 11, 2023 36.99 37.31 36.74 37.23 638,390 +0.32(+0.87%)
Apr 10, 2023 37.20 37.20 36.50 36.91 980,280 -0.36(-0.97%)
Apr 06, 2023 36.70 37.32 36.41 37.27 921,905 +0.68(+1.86%)
Apr 05, 2023 35.50 36.72 35.14 36.59 1,193,933 +1.24(+3.51%)
Apr 04, 2023 35.35 35.36 34.68 35.35 1,110,865 +0.00(+0.00%)
Apr 03, 2023 35.59 35.94 35.16 35.35 732,640 -0.39(-1.09%)
Mar 31, 2023 35.08 35.78 35.08 35.74 1,091,935 +0.85(+2.44%)
Mar 30, 2023 35.51 35.77 34.41 34.89 649,452 -0.59(-1.66%)
Mar 29, 2023 34.75 35.50 34.32 35.48 880,272 +1.19(+3.47%)
Mar 28, 2023 33.54 34.36 33.32 34.29 894,362 +0.57(+1.69%)
Mar 27, 2023 34.14 34.37 33.55 33.72 1,101,305 -0.23(-0.68%)
Mar 24, 2023 33.43 34.18 32.87 33.95 827,228 +0.33(+0.98%)
Mar 23, 2023 36.57 36.57 33.40 33.62 1,556,092 -1.67(-4.73%)
Mar 22, 2023 35.60 35.83 34.90 35.29 1,320,478 -0.33(-0.93%)
Mar 21, 2023 35.15 35.78 34.92 35.62 1,077,288 +0.02(+0.06%)
Mar 20, 2023 35.71 36.06 35.15 35.60 1,173,464 +0.42(+1.19%)
Mar 17, 2023 34.72 35.23 34.04 35.18 1,446,360 +0.18(+0.51%)
Mar 16, 2023 34.09 35.03 33.64 35.00 839,168 +0.81(+2.37%)
Mar 15, 2023 33.31 34.23 32.69 34.19 998,813 +0.43(+1.27%)
Mar 14, 2023 33.88 33.97 33.27 33.76 969,520 +0.18(+0.54%)
Mar 13, 2023 33.88 34.70 33.53 33.58 841,441 -0.38(-1.12%)
Mar 10, 2023 34.73 34.78 33.64 33.96 765,400 -0.80(-2.30%)
Mar 09, 2023 35.83 35.91 34.56 34.76 996,826 -0.87(-2.44%)
Mar 08, 2023 35.60 35.89 35.24 35.63 630,646 -0.03(-0.08%)
Mar 07, 2023 36.49 36.49 35.62 35.66 487,607 -0.59(-1.63%)
Mar 06, 2023 36.50 36.82 35.90 36.25 543,869 -0.35(-0.96%)
Mar 03, 2023 36.04 36.72 35.70 36.60 615,963 +0.79(+2.21%)
Mar 02, 2023 35.82 35.90 35.37 35.81 926,516 -0.14(-0.39%)
Mar 01, 2023 35.90 36.35 35.76 35.95 575,353 +0.05(+0.14%)
Feb 28, 2023 36.03 36.61 35.50 35.90 1,212,032 -0.31(-0.86%)
Feb 27, 2023 35.99 36.43 35.80 36.21 699,569 +0.52(+1.46%)
Feb 24, 2023 36.27 36.59 35.60 35.69 1,129,622 -1.00(-2.73%)
Feb 23, 2023 36.28 36.86 35.22 36.69 1,312,110 -0.11(-0.30%)
Feb 22, 2023 38.31 38.37 36.35 36.80 1,448,994 -1.43(-3.74%)
Feb 21, 2023 38.53 38.77 38.09 38.23 1,009,251 -0.37(-0.96%)
Feb 17, 2023 38.17 38.62 37.80 38.60 761,379 +0.49(+1.29%)
Feb 16, 2023 38.20 38.67 37.86 38.11 665,408 -0.47(-1.22%)
Feb 15, 2023 38.98 39.07 38.34 38.58 728,119 -0.63(-1.61%)
Feb 14, 2023 39.67 39.83 38.79 39.21 414,830 -0.46(-1.16%)
Feb 13, 2023 39.04 39.75 38.60 39.67 522,835 +0.67(+1.72%)
Feb 10, 2023 39.27 39.40 38.59 39.00 621,681 -0.36(-0.91%)
Feb 09, 2023 39.62 40.26 39.16 39.36 676,036 +0.04(+0.10%)
Feb 08, 2023 40.70 40.70 39.23 39.32 935,746 -1.65(-4.03%)
Feb 07, 2023 40.47 41.01 39.94 40.97 584,638 +0.47(+1.16%)
Feb 06, 2023 40.90 41.04 40.36 40.50 481,174 -0.42(-1.03%)
Feb 03, 2023 41.05 41.73 40.84 40.92 593,532 -0.28(-0.68%)
Feb 02, 2023 40.01 41.23 39.68 41.20 1,023,247 +1.17(+2.92%)
Feb 01, 2023 39.64 40.29 39.40 40.03 760,778 +0.16(+0.40%)
Jan 31, 2023 39.33 40.02 39.33 39.87 458,973 +0.63(+1.61%)
Jan 30, 2023 39.93 40.03 38.99 39.24 670,609 -0.78(-1.95%)
Jan 27, 2023 39.43 40.20 39.15 40.02 487,172 +0.64(+1.63%)
Jan 26, 2023 39.77 40.00 38.87 39.38 730,275 -0.37(-0.93%)
Jan 25, 2023 40.02 40.58 39.59 39.75 948,906 -0.32(-0.80%)
Jan 24, 2023 39.39 40.53 39.08 40.07 617,035 +0.65(+1.65%)
Jan 23, 2023 40.65 40.66 39.36 39.42 1,020,137 -1.34(-3.29%)
Jan 20, 2023 40.65 40.94 40.06 40.76 1,796,753 +0.18(+0.44%)
Jan 19, 2023 39.75 40.80 39.57 40.58 1,089,148 +0.76(+1.91%)
Jan 18, 2023 39.70 40.24 39.16 39.82 1,578,937 +0.02(+0.05%)
Jan 17, 2023 39.79 40.20 39.12 39.80 890,594 -0.05(-0.13%)
Jan 13, 2023 38.97 40.36 38.58 39.85 1,478,187 +0.82(+2.10%)
Jan 12, 2023 37.85 39.04 37.69 39.03 1,276,935 +1.08(+2.85%)
Jan 11, 2023 38.21 38.52 37.55 37.95 1,135,990 -0.36(-0.94%)
Jan 10, 2023 37.03 38.59 37.03 38.31 1,127,098 +1.06(+2.85%)
Jan 09, 2023 40.45 40.79 37.13 37.25 2,147,401 -3.27(-8.07%)
Jan 06, 2023 40.40 40.91 39.55 40.52 1,229,901 +0.40(+1.00%)
Jan 05, 2023 38.92 40.24 38.92 40.12 1,858,994 +0.87(+2.22%)
Jan 04, 2023 37.54 39.38 37.33 39.25 1,300,621 +1.67(+4.44%)
Jan 03, 2023 37.95 37.95 37.14 37.58 1,138,510 -0.19(-0.50%)
Dec 30, 2022 37.16 37.77 36.79 37.77 1,275,360 +0.42(+1.12%)
Dec 29, 2022 37.27 37.83 37.01 37.35 681,977 +0.23(+0.62%)
Dec 28, 2022 37.27 37.51 36.69 37.12 782,926 -0.04(-0.11%)
Dec 27, 2022 38.30 38.30 36.91 37.16 856,227 -1.00(-2.62%)
Dec 23, 2022 38.50 38.52 37.69 38.16 875,243 -0.57(-1.47%)
Dec 22, 2022 38.68 38.92 38.19 38.73 683,791 -0.09(-0.23%)
Dec 21, 2022 38.23 39.40 38.23 38.82 1,281,011 -0.10(-0.26%)
Dec 20, 2022 38.00 39.18 37.70 38.92 1,192,788 +0.96(+2.53%)
Dec 19, 2022 38.59 38.59 37.60 37.96 1,692,381 -0.70(-1.81%)
Dec 16, 2022 38.06 38.74 38.06 38.66 1,901,934 +0.46(+1.20%)
Dec 15, 2022 38.08 38.25 37.55 38.20 1,110,155 -0.10(-0.26%)
Dec 14, 2022 38.06 38.50 37.66 38.30 1,050,772 +0.17(+0.45%)
Dec 13, 2022 38.65 39.11 37.99 38.13 741,818 -0.13(-0.34%)
Dec 12, 2022 37.65 38.62 37.32 38.26 1,039,608 +0.76(+2.03%)
Dec 09, 2022 37.90 38.11 37.35 37.50 780,516 -0.50(-1.32%)
Dec 08, 2022 38.38 38.73 37.69 38.00 1,066,171 -0.20(-0.52%)
Dec 07, 2022 38.00 38.80 37.75 38.20 1,147,746 +0.17(+0.45%)
Dec 06, 2022 38.58 38.90 37.99 38.03 1,227,343 -0.95(-2.44%)
Dec 05, 2022 40.19 40.43 38.78 38.98 1,475,565 -1.34(-3.32%)
Dec 02, 2022 39.93 40.38 39.57 40.32 1,296,590 +0.12(+0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.