Ionis Pharmaceuticals, Inc. - Common Stock (IONS)

Historical Prices For Ionis Pharmaceuticals, Inc. - Common Stock (IONS)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	28.05	28.91	27.75	28.52	1,920,662	28.52
4/02/2025	27.02	28.82	27.00	28.71	1,947,550	28.71
4/01/2025	30.17	30.17	27.20	27.26	3,019,925	27.26
3/31/2025	30.24	30.48	29.61	30.17	2,042,901	30.17
3/28/2025	31.58	31.58	30.80	31.15	837,701	31.15
3/27/2025	31.60	31.79	31.12	31.72	1,151,299	31.72
3/26/2025	32.33	32.33	31.04	31.49	1,431,245	31.49
3/25/2025	33.48	33.76	31.81	32.27	1,980,320	32.27
3/24/2025	32.96	33.49	32.57	33.45	1,443,110	33.45
3/21/2025	32.71	33.62	32.30	32.91	1,999,130	32.91
3/20/2025	33.06	33.75	32.70	32.73	1,215,491	32.73
3/19/2025	32.88	33.48	32.88	33.34	1,120,354	33.34
3/18/2025	33.81	34.13	32.94	32.95	1,014,011	32.95
3/17/2025	32.96	34.74	32.32	34.30	1,352,312	34.30
3/14/2025	33.09	33.42	32.71	32.96	1,205,709	32.96
3/13/2025	33.34	33.84	32.68	32.90	1,791,672	32.90
3/12/2025	33.10	34.13	32.84	33.41	2,084,401	33.41
3/11/2025	32.00	33.06	31.46	33.03	1,931,391	33.03
3/10/2025	33.56	34.32	31.80	32.22	2,259,448	32.22
3/07/2025	33.93	34.90	33.69	33.81	1,534,431	33.81
3/06/2025	33.56	35.00	33.51	34.39	1,703,589	34.39
3/05/2025	33.02	33.95	32.98	33.75	1,827,432	33.75
3/04/2025	32.42	33.56	31.99	32.95	1,482,555	32.95
3/03/2025	33.26	33.54	32.25	32.60	1,512,233	32.60
2/28/2025	31.31	33.30	31.12	33.19	2,008,897	33.19
2/27/2025	31.66	32.34	31.18	31.35	840,634	31.35
2/26/2025	32.07	32.85	31.42	31.76	1,457,767	31.76
2/25/2025	32.09	32.09	30.99	31.85	1,944,966	31.85
2/24/2025	32.32	32.67	31.56	31.89	1,430,686	31.89
2/21/2025	32.69	32.87	32.00	32.32	1,569,931	32.32
2/20/2025	31.70	33.07	30.86	32.69	3,189,870	32.69
2/19/2025	34.50	34.74	31.02	31.81	3,516,492	31.81
2/18/2025	31.23	32.18	31.09	31.95	2,534,838	31.95
2/14/2025	30.49	31.60	30.37	31.04	1,445,761	31.04
2/13/2025	30.91	30.95	30.23	30.35	1,490,223	30.35
2/12/2025	31.17	31.56	30.37	30.84	1,231,240	30.84
2/11/2025	31.09	31.61	30.90	31.58	1,101,121	31.58
2/10/2025	31.45	31.67	31.15	31.48	898,281	31.48
2/07/2025	32.56	32.73	31.36	31.40	1,184,386	31.40
2/06/2025	33.20	33.62	32.37	32.63	1,237,451	32.63
2/05/2025	31.92	33.29	31.70	33.17	1,594,394	33.17
2/04/2025	31.95	32.34	31.36	31.64	1,700,574	31.64
2/03/2025	31.24	32.42	31.03	32.13	1,662,595	32.13
1/31/2025	32.50	33.77	31.81	31.90	2,457,738	31.90
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