Get the Stockscreener App
43.09
0.19%
+0.08
After Hours:
43.09
Ionis Pharmaceuticals Inc Stock (IONS) Price History
The historical daily chart and data for Ionis Pharmaceuticals Inc stock (IONS), show that the latest closing stock price as of May 02, 2024, is $43.09.
- Ionis Pharmaceuticals Inc all-time high stock price is $86.58, occurred on April 08, 2019.
- The lowest Ionis Pharmaceuticals Inc stock price recorded was $19.59 on May 27, 2016. Since then, Ionis Pharmaceuticals Inc's stock price has risen over 119.96% to $43.09 now.
- The 52-week high stock price for IONS is $54.44, representing a 26.35% increase from the current share price, occurred on January 12, 2024.
- The 52-week low stock price for IONS is $34.32, indicating a -20.35% decrease from the current share price, occurred on May 04, 2023.
- The closing price of Ionis Pharmaceuticals Inc (IONS) stock in the beginning of 2023 was $32.60. The stock closed the year at $37.77, a gain of over 15.86% for the year.
The table below shows more information about IONS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 02, 2024 | $43.62 | $42.62 | $1.00 | 659,984.0 | +0.19% |
| May 01, 2024 | $43.60 | $41.05 | $2.55 | 1,054,355.0 | +4.24% |
| Apr 30, 2024 | $42.06 | $41.23 | $0.83 | 820,120.0 | -1.74% |
| Apr 29, 2024 | $42.37 | $41.63 | $0.74 | 599,488.0 | +0.96% |
| Apr 26, 2024 | $42.27 | $41.36 | $0.915 | 547,194.0 | -0.60% |
| Apr 25, 2024 | $42.73 | $41.58 | $1.15 | 1,139,473.0 | -1.44% |
| Apr 24, 2024 | $42.72 | $41.59 | $1.13 | 706,235.0 | +1.46% |
| Apr 23, 2024 | $42.25 | $40.90 | $1.35 | 627,217.0 | +1.87% |
| Apr 22, 2024 | $41.83 | $40.58 | $1.25 | 659,463.0 | +0.96% |
| Apr 19, 2024 | $41.16 | $40.38 | $0.77 | 841,175.0 | -0.32% |
| Apr 18, 2024 | $41.53 | $40.77 | $0.76 | 977,858.0 | -0.24% |
| Apr 17, 2024 | $41.60 | $40.76 | $0.84 | 1,172,492.0 | -1.52% |
| Apr 16, 2024 | $42.01 | $41.42 | $0.59 | 1,084,370.0 | -0.02% |
| Apr 15, 2024 | $42.05 | $41.26 | $0.79 | 789,458.0 | -0.46% |
| Apr 12, 2024 | $42.55 | $41.47 | $1.08 | 829,848.0 | -1.79% |
| Apr 11, 2024 | $43.30 | $42.05 | $1.25 | 869,570.0 | -1.02% |
| Apr 10, 2024 | $43.38 | $42.48 | $0.90 | 825,854.0 | +0.26% |
| Apr 09, 2024 | $43.04 | $42.50 | $0.54 | 846,900.0 | +1.37% |
| Apr 08, 2024 | $43.44 | $42.21 | $1.23 | 480,111.0 | -2.24% |
| Apr 05, 2024 | $43.38 | $42.21 | $1.17 | 596,959.0 | +0.91% |
| Apr 04, 2024 | $44.07 | $42.81 | $1.26 | 1,103,658.0 | -2.17% |
| Apr 03, 2024 | $43.83 | $42.68 | $1.15 | 1,457,078.0 | +1.81% |
Ionis Pharmaceuticals Inc Stock (IONS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ionis Pharmaceuticals Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IONS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ionis Pharmaceuticals Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ionis Pharmaceuticals Inc Stock (IONS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $43.62 | $41.05 | $2.57 | 2,374,323.0 | +4.44% |
| Apr, 2024 | $44.08 | $40.38 | $3.70 | 18,580,866.0 | -4.82% |
| Mar, 2024 | $46.10 | $41.60 | $4.50 | 20,595,545.0 | -4.11% |
| Feb, 2024 | $51.98 | $43.20 | $8.78 | 26,378,113.0 | -12.03% |
| Jan, 2024 | $54.44 | $49.82 | $4.62 | 26,752,078.0 | +1.58% |
Ionis Pharmaceuticals Inc Stock (IONS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $52.27 | $47.93 | $4.34 | 23,863,668.0 | +2.26% |
| Nov, 2023 | $50.59 | $43.43 | $7.16 | 21,888,756.0 | +11.75% |
| Oct, 2023 | $48.75 | $41.84 | $6.91 | 24,103,305.0 | -2.40% |
| Sep, 2023 | $47.72 | $39.08 | $8.64 | 22,392,147.0 | +12.64% |
| Aug, 2023 | $41.85 | $38.61 | $3.24 | 15,980,704.0 | -2.80% |
| Jul, 2023 | $43.88 | $38.26 | $5.62 | 22,433,047.0 | +0.97% |
| Jun, 2023 | $43.40 | $38.88 | $4.52 | 33,881,165.0 | +0.32% |
| May, 2023 | $43.55 | $34.32 | $9.23 | 24,711,523.0 | +15.63% |
| Apr, 2023 | $37.93 | $34.68 | $3.25 | 16,963,479.0 | -1.04% |
| Mar, 2023 | $36.82 | $32.69 | $4.13 | 21,209,441.0 | -0.45% |
| Feb, 2023 | $41.73 | $35.22 | $6.51 | 15,581,081.0 | -9.96% |
| Jan, 2023 | $40.94 | $37.03 | $3.91 | 22,877,180.0 | +5.56% |
Ionis Pharmaceuticals Inc Stock (IONS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $41.45 | $36.69 | $4.76 | 23,126,716.0 | -7.40% |
| Nov, 2022 | $45.97 | $38.74 | $7.23 | 21,189,639.0 | -7.71% |
| Oct, 2022 | $47.74 | $42.99 | $4.75 | 20,397,747.0 | -0.07% |
| Sep, 2022 | $48.82 | $41.29 | $7.53 | 25,308,030.0 | +4.02% |
| Aug, 2022 | $46.15 | $37.06 | $9.09 | 21,187,304.0 | +13.21% |
| Jul, 2022 | $40.34 | $35.95 | $4.39 | 15,542,396.0 | +1.46% |
| Jun, 2022 | $39.83 | $32.80 | $7.02 | 18,786,537.0 | +1.37% |
| May, 2022 | $39.87 | $31.46 | $8.41 | 24,815,300.0 | -0.65% |
| Apr, 2022 | $44.42 | $36.58 | $7.84 | 24,285,146.0 | -0.76% |
| Mar, 2022 | $37.15 | $31.61 | $5.54 | 20,814,932.0 | +10.96% |
| Feb, 2022 | $34.55 | $29.68 | $4.87 | 22,105,290.0 | +4.97% |
| Jan, 2022 | $33.09 | $28.25 | $4.84 | 27,009,425.0 | +4.50% |
0.56%
3.58%
Cap:
|
Volume (24h):