Loading live market data…

Ionis Pharmaceuticals, Inc.

NASDAQ:IONS

$54.93 USD

-$1.82 (-3.21%)

Volume
4.7M
Average Volume
2.42M
Market Capitalization
$9.08B
P/E Ratio
-27.60
Dividend Yield
0.00%
Price Target
$90.00
Year High
$86.74
Year Low
$40.03
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$4.10
Date Opening Price Closing Price %Chg Volume
2026-07-14 $55.80 $54.93 -1.56% 4.7M
2026-07-13 $57.91 $56.75 -2.00% 5.1M
2026-07-10 $64.27 $58.25 -9.37% 11.44M
2026-07-09 $67.78 $64.27 -5.18% 20.45M
2026-07-08 $85.56 $84.46 -1.29% 2.28M
2026-07-07 $84.42 $86.33 2.26% 2.65M
2026-07-06 $82.11 $83.18 1.30% 1.85M
2026-07-02 $79.53 $81.80 2.85% 2.3M
2026-07-01 $79.13 $79.19 0.08% 1.44M
2026-06-30 $81.17 $79.29 -2.32% 2.38M
2026-06-29 $81.00 $80.69 -0.38% 2.81M
2026-06-26 $78.80 $81.18 3.02% 3.83M
2026-06-25 $76.69 $78.34 2.15% 2.58M
2026-06-24 $76.40 $76.52 0.16% 2.49M
2026-06-23 $75.89 $75.99 0.13% 1.41M
2026-06-22 $74.85 $75.89 1.39% 1.96M
2026-06-18 $75.00 $74.12 -1.17% 2.98M
2026-06-17 $73.09 $74.31 1.67% 1.79M
2026-06-16 $73.93 $73.09 -1.14% 1.8M
2026-06-15 $73.49 $73.96 0.64% 1.51M
2026-06-12 $73.82 $73.28 -0.73% 1.96M
2026-06-11 $73.34 $73.82 0.65% 2.23M
2026-06-10 $74.43 $73.32 -1.49% 1.6M
2026-06-09 $74.77 $74.58 -0.25% 1.57M
2026-06-08 $74.33 $73.54 -1.06% 1.62M
2026-06-05 $75.24 $74.48 -1.01% 1.98M
2026-06-04 $74.01 $75.13 1.51% 1.24M
2026-06-03 $72.68 $73.82 1.57% 1.3M
2026-06-02 $74.85 $72.97 -2.51% 2.09M
2026-06-01 $75.67 $75.38 -0.38% 1.47M
2026-05-29 $77.54 $76.50 -1.34% 1.68M
2026-05-28 $76.58 $77.33 0.98% 1.6M
2026-05-27 $76.24 $76.49 0.33% 1.34M
2026-05-26 $76.00 $76.07 0.09% 1.28M
2026-05-22 $75.71 $75.56 -0.20% 1.58M
2026-05-21 $74.76 $75.78 1.36% 2.3M
2026-05-20 $74.67 $75.06 0.52% 2.01M
2026-05-19 $72.76 $73.84 1.48% 1.52M
2026-05-18 $74.58 $72.52 -2.76% 2.21M
2026-05-15 $75.89 $74.23 -2.19% 2.12M
2026-05-14 $79.00 $75.68 -4.20% 1.8M
2026-05-13 $75.67 $77.60 2.55% 1.36M
2026-05-12 $76.03 $75.83 -0.26% 1.41M
2026-05-11 $76.03 $75.38 -0.85% 1.53M
2026-05-08 $76.45 $75.71 -0.97% 1.66M
2026-05-07 $76.56 $76.02 -0.71% 1.89M
2026-05-06 $75.62 $76.85 1.63% 1.8M
2026-05-05 $75.84 $75.25 -0.78% 850.25K
2026-05-04 $75.28 $75.45 0.23% 1.69M
2026-05-01 $74.86 $75.28 0.56% 1.82M
2026-04-30 $74.91 $74.76 -0.20% 2.43M
2026-04-29 $72.06 $74.83 3.84% 3.68M
2026-04-28 $72.71 $71.78 -1.28% 2.4M
2026-04-27 $74.04 $72.23 -2.44% 2.31M
2026-04-24 $74.09 $73.27 -1.11% 1.82M
2026-04-23 $74.96 $74.09 -1.16% 1.38M
2026-04-22 $75.22 $74.83 -0.52% 2.02M
2026-04-21 $75.87 $74.78 -1.44% 1.82M
2026-04-20 $75.50 $74.87 -0.83% 1.11M
2026-04-17 $75.66 $75.71 0.07% 1.72M
2026-04-16 $76.42 $75.26 -1.52% 1.87M
2026-04-15 $77.10 $76.82 -0.36% 1.29M
2026-04-14 $74.88 $76.76 2.51% 1.6M
2026-04-13 $75.17 $74.95 -0.29% 1.65M
2026-04-10 $77.02 $75.17 -2.40% 1.58M
2026-04-09 $74.98 $76.43 1.93% 1.2M
2026-04-08 $76.07 $74.98 -1.43% 1.27M
2026-04-07 $74.05 $73.89 -0.22% 1.12M
2026-04-06 $74.54 $74.33 -0.28% 1.44M
2026-04-02 $73.74 $74.79 1.42% 1.79M
2026-04-01 $75.70 $75.13 -0.75% 1.66M
2026-03-31 $73.64 $75.09 1.97% 1.85M
2026-03-30 $73.12 $72.52 -0.82% 2.05M
2026-03-27 $74.00 $72.15 -2.50% 1.95M
2026-03-26 $72.25 $74.24 2.75% 3.88M
2026-03-25 $70.68 $72.70 2.86% 2.99M
2026-03-24 $70.27 $69.68 -0.84% 1.84M
2026-03-23 $72.25 $70.79 -2.02% 2.2M
2026-03-20 $71.51 $70.99 -0.73% 2.92M
2026-03-19 $71.40 $71.32 -0.11% 2.25M
2026-03-18 $71.84 $71.67 -0.24% 2.18M
2026-03-17 $72.35 $72.33 -0.03% 1.99M
2026-03-16 $71.58 $72.34 1.06% 3.23M
2026-03-13 $73.21 $71.19 -2.76% 1.97M
2026-03-12 $74.30 $72.34 -2.64% 2.46M
2026-03-11 $75.15 $74.79 -0.48% 1.9M
2026-03-10 $75.36 $75.66 0.40% 2.79M
2026-03-09 $73.50 $75.36 2.53% 3.22M
2026-03-06 $73.97 $74.04 0.09% 1.9M
2026-03-05 $78.16 $75.16 -3.84% 2.97M