Ionis Pharmaceuticals (ISI) Historical Prices
5 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 03, 2026 | 36.73 | 37.65 | 36.00 | 36.00 | 36.00 | -4.05% | 55 | 0.53 |
| Nov 02, 2026 | 39.31 | 39.31 | 37.52 | 37.52 | 37.52 | -3.94% | 0 | 0.00 |
| Oct 30, 2026 | 39.41 | 39.41 | 39.06 | 39.06 | 39.06 | -3.20% | 0 | 0.00 |
| Oct 29, 2026 | 40.16 | 41.49 | 40.16 | 40.35 | 40.35 | +2.10% | 0 | 0.00 |
| Oct 28, 2026 | 39.49 | 39.52 | 39.16 | 39.52 | 39.52 | +1.05% | 6 | 0.06 |
| Oct 27, 2026 | 39.14 | 39.14 | 38.92 | 39.11 | 39.11 | +1.37% | 0 | 0.00 |
| Oct 26, 2026 | 38.57 | 38.96 | 38.46 | 38.58 | 38.58 | +0.23% | 1 | 0.01 |
| Oct 23, 2026 | 39.51 | 39.56 | 38.49 | 38.49 | 38.49 | -2.04% | 0 | 0.00 |
| Oct 22, 2026 | 39.79 | 40.28 | 39.29 | 39.29 | 39.29 | -2.00% | 200 | 1.96 |
| Oct 21, 2026 | 40.41 | 40.91 | 40.09 | 40.09 | 40.09 | -0.25% | 1 | 0.01 |
| Oct 20, 2026 | 39.42 | 40.19 | 39.42 | 40.19 | 40.19 | +3.58% | 0 | 0.00 |
| Oct 19, 2026 | 38.62 | 38.80 | 38.53 | 38.80 | 38.80 | +0.83% | 0 | 0.00 |
| Oct 16, 2026 | 38.94 | 39.50 | 38.46 | 38.48 | 38.48 | -2.09% | 200 | 1.56 |
| Oct 15, 2026 | 38.07 | 39.30 | 38.07 | 39.30 | 39.30 | +2.18% | 0 | 0.00 |
| Oct 14, 2026 | 38.07 | 38.46 | 38.07 | 38.46 | 38.46 | +0.73% | 0 | 0.00 |
| Oct 13, 2026 | 39.36 | 39.36 | 38.18 | 38.18 | 38.18 | -3.97% | 100 | 0.70 |
| Oct 12, 2026 | 40.41 | 40.41 | 39.76 | 39.76 | 39.76 | -2.00% | 0 | 0.00 |
| Oct 09, 2026 | 38.89 | 40.57 | 38.85 | 40.57 | 40.57 | +4.80% | 40 | 0.28 |
| Oct 08, 2026 | 39.36 | 39.46 | 38.71 | 38.71 | 38.71 | -1.60% | 0 | 0.00 |
| Oct 07, 2026 | 39.28 | 39.34 | 39.23 | 39.34 | 39.34 | +0.00% | 0 | 0.00 |
| Oct 06, 2026 | 38.98 | 39.34 | 38.80 | 39.34 | 39.34 | +2.16% | 0 | 0.00 |
| Oct 05, 2026 | 39.15 | 39.20 | 38.51 | 38.51 | 38.51 | -0.44% | 0 | 0.00 |
| Oct 02, 2026 | 39.37 | 39.37 | 38.68 | 38.68 | 38.68 | -2.13% | 1 | 0.00 |
| Oct 01, 2026 | 39.76 | 39.76 | 39.52 | 39.52 | 39.52 | -1.03% | 20 | 0.07 |
| Sep 30, 2026 | 40.35 | 40.88 | 39.78 | 39.93 | 39.93 | -1.53% | 22 | 0.08 |
| Sep 29, 2026 | 40.46 | 40.55 | 40.22 | 40.55 | 40.55 | +1.05% | 1 | 0.00 |
| Sep 28, 2026 | 39.04 | 40.13 | 39.04 | 40.13 | 40.13 | +1.98% | 0 | 0.00 |
| Sep 25, 2026 | 38.83 | 39.35 | 38.53 | 39.35 | 39.35 | +1.52% | 0 | 0.00 |
| Sep 24, 2026 | 38.67 | 38.76 | 38.64 | 38.76 | 38.76 | +1.52% | 0 | 0.00 |
| Sep 23, 2026 | 42.57 | 42.57 | 38.18 | 38.18 | 38.18 | -4.09% | 180 | 0.58 |
| Sep 22, 2026 | 39.55 | 40.53 | 39.20 | 39.81 | 39.81 | +2.23% | 1,449 | 5.02 |
| Sep 21, 2026 | 38.94 | 39.09 | 38.94 | 38.94 | 38.94 | -1.29% | 25 | 0.09 |
| Sep 18, 2026 | 41.10 | 41.10 | 39.45 | 39.45 | 39.45 | -3.78% | 0 | 0.00 |
| Sep 17, 2026 | 39.08 | 41.00 | 39.08 | 41.00 | 41.00 | +1.28% | 0 | 0.00 |
| Sep 16, 2026 | 41.11 | 41.11 | 40.48 | 40.48 | 40.48 | -3.78% | 110 | 0.38 |
| Sep 15, 2026 | 44.68 | 44.74 | 42.07 | 42.07 | 42.07 | -9.31% | 0 | 0.00 |
| Sep 14, 2026 | 47.08 | 47.08 | 46.39 | 46.39 | 46.39 | -2.23% | 0 | 0.00 |
| Sep 11, 2026 | 47.81 | 47.92 | 47.45 | 47.45 | 47.45 | +0.15% | 0 | 0.00 |
| Sep 10, 2026 | 48.01 | 48.23 | 47.38 | 47.38 | 47.38 | -1.35% | 0 | 0.00 |
| Sep 09, 2026 | 48.66 | 48.66 | 48.03 | 48.03 | 48.03 | +0.10% | 100 | 0.34 |
| Sep 08, 2026 | 45.40 | 48.00 | 44.76 | 47.98 | 47.98 | +13.35% | 739 | 2.61 |
| Sep 07, 2026 | 41.51 | 42.33 | 41.51 | 42.33 | 42.33 | -15.58% | 200 | 0.71 |
| Sep 04, 2026 | 50.86 | 50.86 | 50.14 | 50.14 | 50.14 | -0.95% | 1,104 | 4.15 |
| Sep 03, 2026 | 52.14 | 52.14 | 50.62 | 50.62 | 50.62 | -3.14% | 150 | 0.57 |
| Sep 02, 2026 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | -0.19% | 0 | 0.00 |
| Sep 01, 2026 | 51.38 | 52.36 | 51.38 | 52.36 | 52.36 | +1.36% | 1 | 0.00 |
| Aug 31, 2026 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | -1.75% | 50 | 0.19 |
| Aug 28, 2026 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | -2.56% | 0 | 0.00 |
| Aug 27, 2026 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | -0.59% | 0 | 0.00 |
| Aug 26, 2026 | 54.46 | 54.46 | 54.28 | 54.28 | 54.28 | -0.80% | 791 | 3.13 |
