5 DAY PERFORMANCE
+0.86%
1 MONTH PERFORMANCE
+10.57%
3 MONTH PERFORMANCE
-7.86%
6 MONTH PERFORMANCE
-16.87%
YEAR-TO-DATE PERFORMANCE
-2.46%
1 YEAR PERFORMANCE
-21.01%
Ionis Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $33.10 | $33.41 (0.94%) | $34.13 | $32.84 | 2.08 M | $5.03 B |
| 03/11/2025 | $32.00 | $33.03 (3.22%) | $33.06 | $31.46 | 1.93 M | $4.94 B |
| 03/10/2025 | $33.56 | $32.22 (-3.99%) | $34.32 | $31.80 | 2.26 M | $4.82 B |
| 03/07/2025 | $33.93 | $33.81 (-0.35%) | $34.90 | $33.69 | 1.53 M | $5.06 B |
| 03/06/2025 | $33.56 | $34.39 (2.47%) | $35.00 | $33.51 | 1.70 M | $5.14 B |
| 03/05/2025 | $33.02 | $33.75 (2.21%) | $33.95 | $32.98 | 1.83 M | $5.05 B |
| 03/04/2025 | $32.42 | $32.95 (1.63%) | $33.56 | $31.99 | 1.48 M | $4.93 B |
| 03/03/2025 | $33.26 | $32.60 (-1.98%) | $33.54 | $32.25 | 1.51 M | $4.87 B |
| 02/28/2025 | $31.31 | $33.19 (6%) | $33.30 | $31.12 | 2.01 M | $4.96 B |
| 02/27/2025 | $31.66 | $31.35 (-0.98%) | $32.34 | $31.18 | 840,854 | $4.69 B |
| 02/26/2025 | $32.07 | $31.76 (-0.97%) | $32.85 | $31.42 | 1.46 M | $4.75 B |
| 02/25/2025 | $32.09 | $31.85 (-0.75%) | $32.09 | $30.99 | 1.94 M | $4.76 B |
| 02/24/2025 | $32.32 | $31.89 (-1.33%) | $32.67 | $31.56 | 1.43 M | $4.77 B |
| 02/21/2025 | $32.69 | $32.32 (-1.13%) | $32.87 | $32.00 | 1.57 M | $4.83 B |
| 02/20/2025 | $31.70 | $32.69 (3.12%) | $33.07 | $30.86 | 3.19 M | $4.89 B |
| 02/19/2025 | $34.50 | $31.81 (-7.8%) | $34.74 | $31.02 | 3.38 M | $4.76 B |
| 02/18/2025 | $31.23 | $31.95 (2.31%) | $32.18 | $31.09 | 2.54 M | $4.78 B |
| 02/14/2025 | $30.49 | $31.04 (1.8%) | $31.60 | $30.37 | 1.45 M | $4.61 B |
| 02/13/2025 | $30.91 | $30.35 (-1.81%) | $30.95 | $30.23 | 1.49 M | $4.51 B |
| 02/12/2025 | $31.17 | $30.84 (-1.06%) | $31.56 | $30.37 | 1.23 M | $4.58 B |
| 02/11/2025 | $31.09 | $31.58 (1.58%) | $31.61 | $30.90 | 1.10 M | $4.69 B |
| 02/10/2025 | $31.45 | $31.48 (0.1%) | $31.67 | $31.15 | 898,300 | $4.68 B |
| 02/07/2025 | $32.56 | $31.40 (-3.56%) | $32.73 | $31.36 | 1.18 M | $4.67 B |
| 02/06/2025 | $33.20 | $32.63 (-1.72%) | $33.62 | $32.37 | 1.24 M | $4.85 B |
| 02/05/2025 | $31.92 | $33.17 (3.92%) | $33.29 | $31.70 | 1.59 M | $4.93 B |
| 02/04/2025 | $31.95 | $31.64 (-0.97%) | $32.34 | $31.36 | 1.70 M | $4.70 B |
| 02/03/2025 | $31.24 | $32.13 (2.85%) | $32.42 | $31.03 | 1.66 M | $4.77 B |
| 01/31/2025 | $32.50 | $31.90 (-1.85%) | $33.77 | $31.81 | 2.46 M | $4.74 B |
| 01/30/2025 | $33.08 | $33.32 (0.73%) | $33.36 | $31.82 | 2.14 M | $4.95 B |
| 01/29/2025 | $34.05 | $32.88 (-3.44%) | $34.39 | $32.66 | 1.92 M | $4.89 B |
| 01/28/2025 | $34.11 | $34.11 (0%) | $34.65 | $33.74 | 1.28 M | $5.07 B |
| 01/27/2025 | $34.84 | $34.05 (-2.27%) | $35.31 | $33.72 | 2.08 M | $5.06 B |
| 01/24/2025 | $34.33 | $34.75 (1.22%) | $34.87 | $33.63 | 1.64 M | $5.16 B |
| 01/23/2025 | $32.58 | $34.46 (5.77%) | $34.98 | $32.52 | 2.33 M | $5.12 B |
| 01/22/2025 | $32.65 | $32.50 (-0.46%) | $32.93 | $32.37 | 1.05 M | $4.83 B |
| 01/21/2025 | $31.62 | $32.68 (3.35%) | $32.95 | $31.47 | 1.54 M | $4.86 B |
| 01/17/2025 | $32.29 | $31.43 (-2.66%) | $32.95 | $31.40 | 1.37 M | $4.67 B |
| 01/16/2025 | $33.20 | $32.28 (-2.77%) | $33.47 | $32.26 | 2.55 M | $4.80 B |
| 01/15/2025 | $33.25 | $33.21 (-0.12%) | $33.90 | $32.70 | 1.72 M | $4.93 B |
| 01/14/2025 | $35.30 | $32.69 (-7.39%) | $35.37 | $32.61 | 2.02 M | $4.86 B |
| 01/13/2025 | $33.46 | $34.94 (4.42%) | $35.21 | $32.80 | 1.89 M | $5.19 B |
| 01/10/2025 | $33.66 | $33.46 (-0.59%) | $33.77 | $33.15 | 1.17 M | $4.97 B |
| 01/08/2025 | $34.76 | $34.10 (-1.9%) | $34.76 | $34.02 | 759,300 | $5.07 B |
| 01/07/2025 | $33.95 | $34.97 (3%) | $35.45 | $33.95 | 1.49 M | $5.20 B |
| 01/06/2025 | $34.90 | $34.10 (-2.29%) | $35.15 | $33.92 | 1.14 M | $5.07 B |
| 01/03/2025 | $34.80 | $34.81 (0.03%) | $35.27 | $34.70 | 756,633 | $5.17 B |
| 01/02/2025 | $35.33 | $34.69 (-1.81%) | $35.48 | $34.16 | 1.92 M | $5.15 B |
| 12/31/2024 | $35.22 | $34.96 (-0.74%) | $35.71 | $34.88 | 1.08 M | $5.19 B |
| 12/30/2024 | $35.50 | $34.92 (-1.63%) | $35.80 | $34.85 | 1.18 M | $5.19 B |
| 12/27/2024 | $36.51 | $35.91 (-1.64%) | $36.96 | $35.88 | 1.00 M | $5.34 B |
| 12/26/2024 | $36.20 | $36.33 (0.36%) | $36.62 | $35.86 | 1.01 M | $5.40 B |
| 12/24/2024 | $35.92 | $36.53 (1.7%) | $36.75 | $35.65 | 502,728 | $5.43 B |
| 12/23/2024 | $36.05 | $36.08 (0.08%) | $36.75 | $35.55 | 1.82 M | $5.36 B |
| 12/20/2024 | $35.86 | $35.63 (-0.64%) | $36.40 | $35.05 | 4.06 M | $5.29 B |
| 12/19/2024 | $36.71 | $35.59 (-3.05%) | $36.91 | $35.43 | 1.89 M | $5.29 B |
| 12/18/2024 | $37.62 | $36.25 (-3.64%) | $37.89 | $35.80 | 1.65 M | $5.39 B |
| 12/17/2024 | $38.01 | $37.68 (-0.87%) | $38.32 | $37.24 | 1.41 M | $5.60 B |
| 12/16/2024 | $36.67 | $38.10 (3.9%) | $38.90 | $36.39 | 3.06 M | $5.66 B |
| 12/13/2024 | $37.20 | $36.61 (-1.59%) | $37.37 | $36.52 | 1.07 M | $5.44 B |
| 12/12/2024 | $38.00 | $37.01 (-2.61%) | $38.17 | $36.84 | 1.46 M | $5.50 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
