Ionis Pharmaceuticals Inc... (IONS)
NASDAQ: IONS
· Real-Time Price · USD
31.92
1.21 (3.94%)
At close: May 01, 2025, 3:46 PM
Ionis Pharmaceuticals Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 31.78 | 31.78 | 31.82 | 31.82 | 29.85 | 29.85 | 30.71 | 30.71 | n/a | 2,396,809 |
| Apr 29, 2025 | 29.82 | 29.82 | 30.21 | 30.21 | 29.42 | 29.42 | 29.81 | 29.81 | -2.93% | 1,693,700 |
| Apr 28, 2025 | 29.75 | 29.75 | 30.09 | 30.09 | 29.48 | 29.48 | 29.74 | 29.74 | -0.23% | 1,652,714 |
| Apr 25, 2025 | 29.38 | 29.38 | 29.90 | 29.90 | 28.87 | 28.87 | 29.70 | 29.70 | -0.13% | 1,015,600 |
| Apr 24, 2025 | 29.36 | 29.36 | 29.78 | 29.78 | 28.79 | 28.79 | 29.57 | 29.57 | -0.44% | 1,797,710 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.