Ionis Pharmaceuticals (IONS) Stock Chart & Stock Price History → Kiss of death from Joe Biden (From Porter & Company) (Ad) Free IONS Stock Alerts $37.57 +1.02 (+2.79%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Ionis Pharmaceuticals Stock Price Performance5 Day Performance-0.19%1 Month Performance-12.81%3 Month Performance-17.36%6 Month Performance-27.23%Year-To-Date Performance-25.74%1 Year Performance-10.01% Receive IONS Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Ionis Pharmaceuticals and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Weiss RatingsWho are Nvidia’s New Silent Partners?Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.I call these Nvidia’s “Silent Partners.” IONS Stock Chart for Sunday, June, 2, 2024 IONS Chart by TradingView Ionis Pharmaceuticals Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$36.55$37.57+2.79%$38.07$35.951.40 million shs$5.48 billion05/30/2024$36.45$36.55+0.27%$36.98$36.25891,459 shs$5.33 billion05/29/2024$37.64$36.45-3.16%$37.47$36.261.10 million shs$5.32 billion05/28/2024$37.28$37.64+0.97%$37.80$37.25575,454 shs$5.49 billion05/27/2024$37.28$37.28$38.39$37.19676,200 shs$5.44 billion05/24/2024$38.00$37.28-1.89%$38.39$37.19676,251 shs$5.44 billion Get the Latest News and Ratings for IONS and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Ionis Pharmaceuticals and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$38.00$38.00$38.36$36.991.32 million shs$5.55 billion05/22/2024$37.37$38.00+1.69%$38.07$36.841.23 million shs$5.55 billion05/21/2024$38.72$37.37-3.49%$39.36$37.091.98 million shs$5.45 billion05/20/2024$37.31$38.72+3.78%$38.80$37.071.27 million shs$5.65 billion05/17/2024$37.62$37.31-0.82%$37.66$36.561.36 million shs$5.45 billion05/16/2024$39.21$37.62-4.06%$39.22$36.753.27 million shs$5.49 billion05/15/2024$38.27$39.21+2.46%$39.77$38.631.26 million shs$5.72 billion05/14/2024$38.80$38.27-1.37%$39.40$38.26983,112 shs$5.59 billion05/13/2024$39.08$38.80-0.72%$39.34$38.571.05 million shs$5.66 billion05/10/2024$39.47$39.08-0.99%$39.78$38.80895,064 shs$5.70 billion05/09/2024$40.16$39.47-1.72%$40.18$39.321.30 million shs$5.75 billion05/08/2024$40.93$40.16-1.88%$40.80$40.061.53 million shs$5.85 billion05/07/2024$42.28$40.93-3.19%$42.20$40.761.21 million shs$5.97 billion05/06/2024$41.97$42.28+0.74%$42.49$41.66928,265 shs$6.16 billion05/03/2024$43.09$41.97-2.60%$43.76$41.931.38 million shs$6.12 billion05/02/2024$43.01$43.09+0.19%$43.62$42.62666,227 shs$6.28 billion05/01/2024$41.26$43.01+4.24%$43.60$41.051.07 million shs$6.27 billion04/30/2024$41.99$41.26-1.74%$42.06$41.23843,344 shs$6.01 billion04/29/2024$41.59$41.99+0.96%$42.32$41.63709,859 shs$6.12 billion04/26/2024$41.84$41.59-0.60%$42.28$41.36556,043 shs$6.06 billion04/25/2024$42.45$41.84-1.44%$42.73$41.581.14 million shs$6.10 billion04/24/2024$41.84$42.45+1.46%$42.72$41.59731,441 shs$6.19 billion04/23/2024$41.07$41.84+1.87%$42.25$40.90627,469 shs$6.10 billion04/22/2024$40.68$41.07+0.96%$41.83$40.58705,230 shs$5.99 billion04/19/2024$40.81$40.68-0.32%$41.16$40.39845,983 shs$5.93 billion04/18/2024$40.91$40.81-0.24%$41.53$40.77990,649 shs$5.95 billion04/17/2024$41.54$40.91-1.52%$41.60$40.761.18 million shs$5.96 billion04/16/2024$41.55$41.54-0.02%$42.01$41.421.07 million shs$6.05 billion04/15/2024$41.74$41.55-0.46%$42.05$41.26789,458 shs$6.06 billion04/12/2024$42.50$41.74-1.79%$42.55$41.47829,857 shs$6.08 billion04/11/2024$42.94$42.50-1.02%$43.30$42.07869,570 shs$6.19 billion04/10/2024$42.83$42.94+0.26%$43.31$42.48825,654 shs$6.26 billion04/09/2024$42.24$42.83+1.40%$43.04$42.50779,061 shs$6.24 billion04/08/2024$43.22$42.24-2.27%$43.44$42.21868,857 shs$6.16 billionClaim Your Complimentary Bitcoin Reward (Ad)Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.Secure Your Spot Now04/05/2024$42.83$43.22+0.91%$43.38$42.21596,959 shs$6.30 billion04/04/2024$43.78$42.83-2.17%$44.07$42.811.10 million shs$6.24 billion04/03/2024$43.00$43.78+1.81%$43.83$42.681.46 million shs$6.38 billion04/02/2024$43.94$43.00-2.14%$43.69$42.64906,989 shs$6.27 billion04/01/2024$43.35$43.94+1.36%$44.08$42.88699,356 shs$6.40 billion03/29/2024$43.35$43.35$44.95$43.322.00 million shs$6.32 billion03/28/2024$44.66$43.35-2.93%$44.95$43.322.00 million shs$6.32 billion03/27/2024$44.11$44.66+1.25%$44.85$43.83868,087 shs$6.51 billion03/26/2024$43.91$44.11+0.46%$44.75$43.59901,117 shs$6.43 billion03/25/2024$42.72$43.91+2.79%$43.99$42.66875,132 shs$6.40 billion03/22/2024$42.75$42.72-0.07%$42.93$42.33752,497 shs$6.23 billion03/21/2024$42.78$42.75-0.07%$43.97$42.64691,454 shs$6.23 billion03/20/2024$42.16$42.78+1.47%$42.80$41.60542,060 shs$6.24 billion03/19/2024$42.03$42.16+0.31%$42.68$41.89980,785 shs$6.14 billion03/18/2024$42.55$42.03-1.22%$42.78$41.97968,336 shs$6.13 billion03/15/2024$42.18$42.55+0.88%$42.62$41.861.25 million shs$6.20 billion03/14/2024$43.16$42.18-2.27%$43.12$41.681.32 million shs$6.15 billion03/13/2024$43.17$43.16-0.02%$43.95$42.791.11 million shs$6.29 billion03/12/2024$43.26$43.17-0.21%$43.38$42.89798,875 shs$6.29 billion03/11/2024$43.99$43.26-1.66%$44.64$43.16969,117 shs$6.31 billion03/08/2024$44.67$43.99-1.52%$45.40$43.921.06 million shs$6.41 billion03/07/2024$44.29$44.67+0.86%$45.00$43.76995,611 shs$6.51 billion03/06/2024$44.19$44.29+0.23%$44.80$43.87977,739 shs$6.46 billion03/05/2024$44.87$44.19-1.52%$45.15$44.02814,127 shs$6.44 billion03/04/2024$45.46$44.87-1.30%$45.51$44.491.22 million shs$6.54 billion03/01/2024$45.21$45.46+0.55%$46.10$44.911.50 million shs$6.63 billion Related Companies: JAZZ Stock Chart PRGO Stock Chart RARE Stock Chart BHVN Stock Chart ARWR Stock Chart ACAD Stock Chart BHC Stock Chart TEVA Stock Chart ALNY Stock Chart BMRN Stock Chart Receive IONS Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Ionis Pharmaceuticals and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:IONS) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaBiden replacement revealed?Paradigm PressBiden Nomination CANCELED?The Freeport SocietyWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Ionis Pharmaceuticals, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.