IONS - IONIS PHARMACEUTICALS INC
74.78
-0.090 -0.120%
Share volume: 1,818,784
Last Updated: 04-21-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.15%
PREVIOUS CLOSE
CHG
CHG%
$74.87
-0.09
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $75.87 | $75.87 | $75.96 | $75.96 | $73.80 | $73.80 | $74.78 | $74.78 | 1,818,784 | $1,818,784.00 |
| 04-20-2026 | $75.50 | $75.50 | $75.62 | $75.62 | $74.58 | $74.58 | $74.87 | $74.87 | 1,106,829 | $1,106,829.00 |
| 04-17-2026 | $75.66 | $75.66 | $76.33 | $76.33 | $74.95 | $74.95 | $75.71 | $75.71 | 1,719,446 | $1,719,446.00 |
| 04-16-2026 | $76.42 | $76.42 | $76.53 | $76.53 | $73.91 | $73.91 | $75.26 | $75.26 | 1,873,899 | $1,873,899.00 |
| 04-15-2026 | $77.10 | $77.10 | $77.18 | $77.18 | $75.77 | $75.77 | $76.82 | $76.82 | 1,288,372 | $1,288,372.00 |
| 04-14-2026 | $74.88 | $74.88 | $77.38 | $77.38 | $74.88 | $74.88 | $76.76 | $76.76 | 1,595,277 | $1,595,277.00 |
| 04-13-2026 | $75.17 | $75.17 | $77.17 | $77.17 | $74.56 | $74.56 | $74.95 | $74.95 | 1,650,871 | $1,650,871.00 |
| 04-10-2026 | $77.02 | $77.02 | $77.15 | $77.15 | $74.53 | $74.53 | $75.17 | $75.17 | 1,581,578 | $1,581,578.00 |
| 04-09-2026 | $74.98 | $74.98 | $76.97 | $76.97 | $74.62 | $74.62 | $76.43 | $76.43 | 1,200,978 | $1,200,978.00 |
| 04-08-2026 | $76.07 | $76.07 | $76.48 | $76.48 | $74.30 | $74.30 | $74.98 | $74.98 | 1,266,771 | $1,266,771.00 |