Ionis Pharmaceuticals(IONS)
$28.33+0.14 (+0.50%)
IONS
Ionis Pharmaceuticals historical prices
$28.33
At close:+0.14 (+0.50%)
Want to see IONS full AI Analyst Report?
Ionis Pharmaceuticals (IONS) Historical Prices
1,670 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 28.60 | 29.42 | 28.25 | 28.33 | 28.33 | +0.50% | 6,538,053 | 1.81 |
| Nov 10, 2026 | 30.31 | 30.49 | 27.77 | 28.19 | 28.19 | -28.49% | 10,692,790 | 3.09 |
| Nov 09, 2026 | 32.27 | 32.58 | 27.75 | 31.00 | 31.00 | -21.36% | 19,508,609 | 6.14 |
| Nov 06, 2026 | 39.02 | 40.00 | 38.53 | 39.42 | 39.42 | +1.60% | 2,911,470 | 0.92 |
| Nov 05, 2026 | 40.31 | 40.50 | 38.31 | 38.80 | 38.80 | -3.36% | 2,974,727 | 0.94 |
| Nov 04, 2026 | 41.38 | 41.53 | 39.33 | 40.15 | 40.15 | -0.67% | 4,102,754 | 1.31 |
| Nov 03, 2026 | 41.26 | 41.83 | 40.26 | 40.42 | 40.42 | -1.99% | 4,006,909 | 1.29 |
| Nov 02, 2026 | 43.66 | 43.91 | 41.19 | 41.24 | 41.24 | -5.24% | 2,558,696 | 0.83 |
| Oct 30, 2026 | 44.69 | 45.12 | 43.27 | 43.52 | 43.52 | -1.96% | 1,521,598 | 0.49 |
| Oct 29, 2026 | 45.57 | 45.84 | 44.04 | 44.39 | 44.39 | -1.14% | 1,832,875 | 0.58 |
| Oct 28, 2026 | 43.16 | 44.95 | 43.05 | 44.90 | 44.90 | +2.14% | 1,723,593 | 0.55 |
| Oct 27, 2026 | 43.23 | 44.10 | 43.02 | 43.96 | 43.96 | +1.24% | 2,376,781 | 0.75 |
| Oct 26, 2026 | 43.00 | 43.92 | 42.76 | 43.42 | 43.42 | +1.14% | 3,197,333 | 1.01 |
| Oct 23, 2026 | 43.80 | 43.80 | 42.58 | 42.93 | 42.93 | -2.23% | 3,014,358 | 0.96 |
| Oct 22, 2026 | 45.02 | 45.15 | 43.41 | 43.91 | 43.91 | -0.81% | 5,011,996 | 1.61 |
| Oct 21, 2026 | 45.55 | 45.76 | 44.26 | 44.27 | 44.27 | -2.49% | 2,269,836 | 0.73 |
| Oct 20, 2026 | 44.45 | 45.48 | 44.01 | 45.40 | 45.40 | +2.30% | 2,487,410 | 0.79 |
| Oct 19, 2026 | 43.33 | 44.54 | 43.00 | 44.38 | 44.38 | +3.35% | 3,098,834 | 0.96 |
| Oct 16, 2026 | 44.53 | 44.65 | 42.80 | 42.94 | 42.94 | -2.67% | 1,674,762 | 0.51 |
| Oct 15, 2026 | 43.58 | 44.71 | 43.42 | 44.12 | 44.12 | +3.33% | 2,484,999 | 0.76 |
| Oct 14, 2026 | 42.22 | 43.47 | 42.08 | 42.70 | 42.70 | +0.76% | 2,027,743 | 0.62 |
| Oct 13, 2026 | 43.55 | 43.58 | 42.36 | 42.38 | 42.38 | -2.95% | 2,978,032 | 0.91 |
| Oct 12, 2026 | 45.37 | 45.46 | 43.62 | 43.67 | 43.67 | -3.56% | 1,950,359 | 0.59 |
| Oct 09, 2026 | 43.21 | 45.72 | 43.12 | 45.28 | 45.28 | +4.57% | 4,862,320 | 1.47 |
| Oct 08, 2026 | 43.76 | 44.19 | 42.79 | 43.30 | 43.30 | -1.95% | 3,349,330 | 1.01 |
| Oct 07, 2026 | 43.75 | 44.26 | 43.53 | 44.16 | 44.16 | +0.36% | 2,943,620 | 0.85 |
| Oct 06, 2026 | 44.19 | 44.67 | 43.17 | 44.00 | 44.00 | +1.15% | 2,193,060 | 0.58 |
| Oct 05, 2026 | 43.75 | 43.96 | 42.63 | 43.50 | 43.50 | -0.09% | 2,870,576 | 0.77 |
| Oct 02, 2026 | 44.17 | 44.17 | 43.24 | 43.54 | 43.54 | -1.05% | 2,312,084 | 0.62 |
| Oct 01, 2026 | 44.63 | 45.95 | 43.96 | 44.00 | 44.00 | -1.46% | 2,030,230 | 0.54 |
| Sep 30, 2026 | 46.07 | 46.25 | 44.60 | 44.65 | 44.65 | -2.70% | 2,630,197 | 0.71 |
| Sep 29, 2026 | 45.53 | 46.46 | 45.39 | 45.89 | 45.89 | +0.70% | 3,885,842 | 1.06 |
| Sep 28, 2026 | 44.56 | 46.95 | 44.06 | 45.57 | 45.57 | +2.40% | 3,742,302 | 1.03 |
| Sep 25, 2026 | 44.25 | 45.28 | 43.62 | 44.50 | 44.50 | +1.57% | 6,202,420 | 1.73 |
| Sep 24, 2026 | 43.77 | 44.60 | 43.25 | 43.81 | 43.81 | -0.27% | 6,448,795 | 1.83 |
| Sep 23, 2026 | 46.23 | 46.41 | 43.01 | 43.93 | 43.93 | -3.98% | 3,535,786 | 1.00 |
| Sep 22, 2026 | 44.96 | 46.13 | 44.44 | 45.75 | 45.75 | +1.89% | 4,236,217 | 1.21 |
| Sep 21, 2026 | 44.95 | 45.25 | 44.20 | 44.90 | 44.90 | +1.04% | 4,521,358 | 1.30 |
| Sep 18, 2026 | 46.75 | 46.75 | 44.27 | 44.44 | 44.44 | -4.94% | 7,369,358 | 2.18 |
| Sep 17, 2026 | 46.68 | 47.42 | 45.75 | 46.75 | 46.75 | +4.26% | 4,019,109 | 1.20 |
| Sep 16, 2026 | 47.38 | 47.59 | 44.66 | 44.84 | 44.84 | -5.10% | 7,958,214 | 2.44 |
| Sep 15, 2026 | 51.37 | 51.37 | 46.72 | 47.25 | 47.25 | -8.15% | 6,812,465 | 2.14 |
| Sep 14, 2026 | 54.88 | 55.50 | 51.31 | 51.44 | 51.44 | -5.11% | 5,974,753 | 1.92 |
| Sep 11, 2026 | 55.94 | 56.16 | 54.16 | 54.21 | 54.21 | -2.59% | 2,175,778 | 0.70 |
| Sep 10, 2026 | 55.75 | 55.77 | 54.91 | 55.65 | 55.65 | -0.66% | 3,057,309 | 0.99 |
| Sep 09, 2026 | 56.38 | 56.96 | 55.70 | 56.02 | 56.02 | -1.22% | 3,037,757 | 0.99 |
| Sep 08, 2026 | 52.15 | 57.43 | 52.15 | 56.71 | 56.71 | -2.38% | 9,175,745 | 3.10 |
| Sep 07, 2026 | 58.36 | 58.96 | 57.78 | 58.09 | 58.09 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 58.36 | 58.96 | 57.78 | 58.09 | 58.09 | -0.07% | 2,671,092 | 0.90 |
| Sep 03, 2026 | 60.42 | 60.42 | 57.47 | 58.13 | 58.13 | -5.22% | 4,269,721 | 1.46 |
