Free Trial

Ionis Pharmaceuticals (IONS) Stock Chart & Stock Price History

→ **Breaking News** LIttle Known Biotech Company Does $41 Million In Q1! (From Huge Alerts) (Ad)
Free IONS Stock Alerts
$38.72
+1.41 (+3.78%)
(As of 04:00 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Ionis Pharmaceuticals Stock Price Performance

5 Day
Performance
-4.85%
1 Month
Performance
-8.28%
3 Month
Performance
-15.87%
6 Month
Performance
-24.88%
Year-To-Date
Performance
-26.25%
1 Year
Performance
-4.80%
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 Priority Gold
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.
Click here for your free guide

IONS Stock Chart for Monday, May, 20, 2024

IONS Chart by TradingView

Ionis Pharmaceuticals Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$37.62$37.31
-0.82%		$37.66$36.561.36 million shs$5.45 billion
05/16/2024$39.21$37.62
-4.06%		$39.22$36.753.27 million shs$5.49 billion
05/15/2024$38.27$39.21
+2.46%		$39.77$38.631.26 million shs$5.72 billion
05/14/2024$38.80$38.27
-1.37%		$39.40$38.26983,112 shs$5.59 billion
05/13/2024$39.08$38.80
-0.72%		$39.34$38.571.05 million shs$5.66 billion
05/10/2024$39.47$39.08
-0.99%		$39.78$38.80895,064 shs$5.70 billion
05/09/2024$40.16$39.47
-1.72%		$40.18$39.321.30 million shs$5.75 billion
05/08/2024$40.93$40.16
-1.88%		$40.80$40.061.53 million shs$5.85 billion
05/07/2024$42.28$40.93
-3.19%		$42.20$40.761.21 million shs$5.97 billion
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
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1! (Ad)

Learn more about why Zack’s has increased its price target on this company to a whopping $23.25!

Click for Zack's full report
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
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

Related Companies:
This page (NASDAQ:IONS) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Huge Alerts
Warren Buffett's "mystery stock"
Stansberry Research
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Elon to Transform U.S. Economy?
Porter & Company
Former CIA advisor: Dark side of AI now starting
Paradigm Press