IONS - IONIS PHARMACEUTICALS INC
75.16
-4.290 -5.708%
Share volume: 2,969,717
Last Updated: 03-05-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.31%
PREVIOUS CLOSE
CHG
CHG%
$79.45
-4.29
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $78.16 | $78.16 | $79.04 | $79.04 | $74.27 | $74.27 | $75.16 | $75.16 | 2,969,717 | $2,969,717.00 |
| 03-04-2026 | $79.16 | $79.16 | $80.07 | $80.07 | $77.67 | $77.67 | $79.45 | $79.45 | 2,503,118 | $2,503,118.00 |
| 03-03-2026 | $80.42 | $80.42 | $81.40 | $81.40 | $78.50 | $78.50 | $78.66 | $78.66 | 2,045,143 | $2,045,143.00 |
| 03-02-2026 | $79.27 | $79.27 | $82.75 | $82.75 | $79.27 | $79.27 | $81.96 | $81.96 | 3,098,359 | $3,098,359.00 |
| 02-27-2026 | $80.59 | $80.59 | $82.10 | $82.10 | $80.06 | $80.06 | $81.15 | $81.15 | 2,773,689 | $2,773,689.00 |
| 02-26-2026 | $80.32 | $80.32 | $82.44 | $82.44 | $78.92 | $78.92 | $80.60 | $80.60 | 3,330,043 | $3,330,043.00 |
| 02-25-2026 | $81.75 | $81.75 | $85.12 | $85.12 | $80.47 | $80.47 | $80.93 | $80.93 | 3,188,709 | $3,188,709.00 |
| 02-24-2026 | $84.66 | $84.66 | $85.47 | $85.47 | $83.45 | $83.45 | $85.45 | $85.45 | 2,384,832 | $2,384,832.00 |
| 02-23-2026 | $82.71 | $82.71 | $84.96 | $84.96 | $82.71 | $82.71 | $84.60 | $84.60 | 1,724,186 | $1,724,186.00 |
| 02-20-2026 | $82.85 | $82.85 | $83.63 | $83.63 | $81.64 | $81.64 | $83.15 | $83.15 | 2,832,477 | $2,832,477.00 |