Ionis Pharmaceuticals, Inc. - Common Stock (IONS)

32.16Last Price

-1.16 (-3.50%)Change

Ionis Pharmaceuticals is a biopharmaceutical company that specializes in the discovery and development ofRNA-targeted therapies

By leveraging its proprietary antisense technology, Ionis focuses on treating a range of serious diseases, including neurological disorders, cardiovascular conditions, and rare diseases. The company's innovative approach allows for precise targeting of specific genes to modulate protein production, providing potential treatment options for patients with unmet medical needs. With a robust pipeline of therapies in various stages of clinical development, Ionis is dedicated to advancing the field of genetic medicine and improving patient outcomes.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	33.08	33.36	31.82	33.32	2,135,414	33.32
1/29/2025	34.05	34.39	32.66	32.88	1,923,429	32.88
1/28/2025	34.11	34.65	33.73	34.11	1,284,809	34.11
1/27/2025	34.84	35.31	33.72	34.05	2,080,895	34.05
1/24/2025	34.33	34.87	33.63	34.75	1,643,172	34.75
1/23/2025	32.58	34.98	32.52	34.46	2,328,932	34.46
1/22/2025	32.65	32.93	32.37	32.50	1,081,996	32.50
1/21/2025	31.62	32.95	31.47	32.68	1,540,440	32.68
1/17/2025	32.29	32.95	31.40	31.43	1,381,516	31.43
1/16/2025	33.20	33.47	32.26	32.28	2,547,728	32.28
1/15/2025	33.25	33.90	32.70	33.21	1,720,511	33.21
1/14/2025	35.30	35.37	32.61	32.69	2,017,086	32.69
1/13/2025	33.46	35.21	32.80	34.94	1,890,413	34.94
1/10/2025	33.66	33.77	33.15	33.46	1,171,888	33.46
1/08/2025	34.76	34.76	34.02	34.10	759,290	34.10
1/07/2025	33.95	35.45	33.95	34.97	1,490,292	34.97
1/06/2025	34.90	35.15	33.92	34.10	1,136,784	34.10
1/03/2025	34.80	35.27	34.70	34.81	756,634	34.81
1/02/2025	35.33	35.48	34.16	34.69	1,921,108	34.69
12/31/2024	34.92	0.00	34.96	34.96	0	34.96
12/30/2024	35.50	35.80	34.85	34.92	1,184,915	34.92
12/27/2024	36.51	36.96	35.88	35.91	1,004,579	35.91
12/26/2024	36.20	36.62	35.86	36.33	1,005,837	36.33
12/24/2024	35.92	36.75	35.65	36.53	502,729	36.53
12/23/2024	36.05	36.75	35.55	36.08	1,816,074	36.08
12/20/2024	35.86	36.40	35.05	35.63	4,063,354	35.63
12/19/2024	36.71	36.91	35.43	35.59	1,255,258	35.59
12/18/2024	37.62	37.89	35.80	36.25	1,653,841	36.25
12/17/2024	38.01	38.32	37.24	37.68	1,408,754	37.68
12/16/2024	36.67	38.90	36.39	38.10	3,168,928	38.10
12/13/2024	37.20	37.37	36.52	36.61	1,070,411	36.61
12/12/2024	38.00	38.17	36.84	37.01	1,464,251	37.01
12/11/2024	38.46	38.68	37.54	37.99	1,078,119	37.99
12/10/2024	38.59	39.08	37.93	38.26	1,042,143	38.26
12/09/2024	38.82	40.10	38.52	38.58	1,868,279	38.58
12/06/2024	37.00	39.17	36.77	38.11	1,817,050	38.11
12/05/2024	37.10	37.69	35.85	36.75	1,488,104	36.75
12/04/2024	35.71	37.20	35.44	37.15	1,380,152	37.15
12/03/2024	35.75	36.07	35.20	35.81	1,341,877	35.81
12/02/2024	35.98	36.39	35.55	36.10	1,458,998	36.10
11/29/2024	35.76	36.35	35.66	35.73	622,388	35.73
11/27/2024	35.40	36.41	35.00	35.90	977,188	35.90
11/26/2024	35.49	36.01	35.03	35.37	1,340,933	35.37
11/25/2024	34.57	36.38	34.55	35.46	2,076,846	35.46
11/22/2024	33.92	34.76	33.92	34.01	2,422,690	34.01
11/21/2024	35.62	35.65	33.63	33.94	1,954,499	33.94
11/20/2024	33.85	35.60	33.53	35.40	2,223,069	35.40
11/19/2024	33.79	34.42	33.33	33.75	1,526,460	33.75
11/18/2024	34.33	34.79	33.63	33.73	1,739,809	33.73
11/15/2024	37.25	37.29	34.24	34.34	1,801,968	34.34
11/14/2024	37.50	37.78	36.78	37.23	1,921,175	37.23
11/13/2024	37.82	38.42	37.51	37.78	914,174	37.78
11/12/2024	38.50	38.77	37.60	37.77	937,003	37.77
11/11/2024	39.44	40.06	38.81	38.88	825,707	38.88
11/08/2024	38.56	39.58	38.50	39.19	1,019,401	39.19
11/07/2024	39.50	39.80	38.16	38.46	986,008	38.46
11/06/2024	39.95	39.96	37.18	39.04	1,728,454	39.04
11/05/2024	38.01	39.20	37.53	38.80	1,273,541	38.80
11/04/2024	38.64	38.89	38.25	38.44	1,190,342	38.44
11/01/2024	38.60	39.02	38.19	38.76	739,908	38.76
10/31/2024	39.13	39.13	38.26	38.39	910,036	38.39