Ionis Pharmaceuticals, Inc. - Price History
Monthly price history for IONS (Ionis Pharmaceuticals, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $41.97 | $41.97 |
| April 2024 | $41.26 | $41.26 |
| March 2024 | $43.35 | $43.35 |
| February 2024 | $45.21 | $45.21 |
| January 2024 | $51.39 | $51.39 |
| December 2023 | $50.59 | $50.59 |
| November 2023 | $49.47 | $49.47 |
| October 2023 | $44.27 | $44.27 |
| September 2023 | $45.36 | $45.36 |
| August 2023 | $40.27 | $40.27 |
| July 2023 | $41.43 | $41.43 |
| June 2023 | $41.03 | $41.03 |
| May 2023 | $40.90 | $40.90 |
| April 2023 | $35.37 | $35.37 |
| March 2023 | $35.74 | $35.74 |
| February 2023 | $35.90 | $35.90 |
| January 2023 | $39.87 | $39.87 |
| December 2022 | $37.77 | $37.77 |
| November 2022 | $40.79 | $40.79 |
| October 2022 | $44.20 | $44.20 |
| September 2022 | $44.23 | $44.23 |
| August 2022 | $42.52 | $42.52 |
| July 2022 | $37.56 | $37.56 |
| June 2022 | $37.02 | $37.02 |
| May 2022 | $36.52 | $36.52 |
| April 2022 | $36.76 | $36.76 |
| March 2022 | $37.04 | $37.04 |
| February 2022 | $33.38 | $33.38 |
| January 2022 | $31.80 | $31.80 |
| December 2021 | $30.43 | $30.43 |
| November 2021 | $26.50 | $26.50 |
| October 2021 | $31.87 | $31.87 |
| September 2021 | $33.54 | $33.54 |
| August 2021 | $39.76 | $39.76 |
| July 2021 | $37.14 | $37.14 |
| June 2021 | $39.89 | $39.89 |
| May 2021 | $37.25 | $37.25 |
| April 2021 | $42.82 | $42.82 |
| March 2021 | $44.96 | $44.96 |
| February 2021 | $52.40 | $52.40 |
| January 2021 | $60.07 | $60.07 |
| December 2020 | $56.54 | $56.54 |
| November 2020 | $50.53 | $50.53 |
| October 2020 | $46.95 | $46.95 |
| September 2020 | $47.45 | $47.45 |
| August 2020 | $54.50 | $54.50 |
| July 2020 | $57.56 | $57.56 |
| June 2020 | $58.96 | $58.96 |
| May 2020 | $56.21 | $56.21 |
| April 2020 | $55.53 | $55.53 |
| March 2020 | $47.28 | $47.28 |
| February 2020 | $50.78 | $50.78 |
| January 2020 | $58.32 | $58.32 |
| December 2019 | $60.41 | $60.41 |
| November 2019 | $63.96 | $63.96 |
| October 2019 | $55.72 | $55.72 |
| September 2019 | $59.91 | $59.91 |
| August 2019 | $63.21 | $63.21 |
| July 2019 | $65.86 | $65.86 |
| June 2019 | $64.27 | $64.27 |
| May 2019 | $65.60 | $65.60 |
| April 2019 | $74.33 | $74.33 |
| March 2019 | $81.17 | $81.17 |
| February 2019 | $70.99 | $70.99 |
| January 2019 | $58 | $58 |
| December 2018 | $54.06 | $54.06 |
| November 2018 | $58.29 | $58.29 |
| October 2018 | $49.55 | $49.55 |
| September 2018 | $51.58 | $51.58 |
| August 2018 | $45.69 | $45.69 |
| July 2018 | $43.68 | $43.68 |
| June 2018 | $41.67 | $41.67 |
| May 2018 | $46.65 | $46.65 |
| April 2018 | $43.03 | $43.03 |
| March 2018 | $44.08 | $44.08 |
| February 2018 | $52.82 | $52.82 |
| January 2018 | $52.52 | $52.52 |
| December 2017 | $50.30 | $50.30 |
| November 2017 | $55.49 | $55.49 |
| October 2017 | $57.11 | $57.11 |
| September 2017 | $50.70 | $50.70 |
| August 2017 | $53.62 | $53.62 |
| July 2017 | $52.40 | $52.40 |
| June 2017 | $50.87 | $50.87 |
| May 2017 | $45.79 | $45.79 |
| April 2017 | $48.19 | $48.19 |
| March 2017 | $40.20 | $40.20 |
| February 2017 | $49.77 | $49.77 |
| January 2017 | $44.50 | $44.50 |
| December 2016 | $47.83 | $47.83 |
| November 2016 | $43.76 | $43.76 |
| October 2016 | $25.98 | $25.98 |
| September 2016 | $36.64 | $36.64 |
| August 2016 | $29.65 | $29.65 |
| July 2016 | $29.19 | $29.19 |
| June 2016 | $23.29 | $23.29 |
| May 2016 | $22.69 | $22.69 |
| April 2016 | $40.97 | $40.97 |
| March 2016 | $40.50 | $40.50 |
| February 2016 | $34.56 | $34.56 |
| January 2016 | $38.93 | $38.93 |
| December 2015 | $61.93 | $61.93 |
| November 2015 | $61.04 | $61.04 |
| October 2015 | $48.15 | $48.15 |
| September 2015 | $40.42 | $40.42 |
| August 2015 | $50.18 | $50.18 |
| July 2015 | $54.93 | $54.93 |
| June 2015 | $57.55 | $57.55 |
| May 2015 | $67.32 | $67.32 |
| April 2015 | $56.72 | $56.72 |
| March 2015 | $63.67 | $63.67 |
| February 2015 | $68.56 | $68.56 |
| January 2015 | $68.51 | $68.51 |
| December 2014 | $61.74 | $61.74 |
| November 2014 | $51.79 | $51.79 |
| October 2014 | $46.06 | $46.06 |
| September 2014 | $38.83 | $38.83 |
| August 2014 | $40.76 | $40.76 |
| July 2014 | $30.99 | $30.99 |
| June 2014 | $34.45 | $34.45 |
| May 2014 | $29.22 | $29.22 |
| April 2014 | $26.61 | $26.61 |
| March 2014 | $43.21 | $43.21 |
| February 2014 | $51 | $51 |
| January 2014 | $51.06 | $51.06 |
| December 2013 | $39.84 | $39.84 |
| November 2013 | $38.76 | $38.76 |
| October 2013 | $33.27 | $33.27 |
| September 2013 | $37.54 | $37.54 |
| August 2013 | $25.83 | $25.83 |
| July 2013 | $28.85 | $28.85 |
| June 2013 | $26.87 | $26.87 |
| May 2013 | $21.69 | $21.69 |
| April 2013 | $22.39 | $22.39 |
| March 2013 | $16.94 | $16.94 |
| February 2013 | $14.70 | $14.70 |
| January 2013 | $14.53 | $14.53 |
| December 2012 | $10.44 | $10.44 |
| November 2012 | $9.20 | $9.20 |
| October 2012 | $8.64 | $8.64 |
| September 2012 | $14.07 | $14.07 |
| August 2012 | $13.61 | $13.61 |
| July 2012 | $12.12 | $12.12 |
| June 2012 | $12 | $12 |
| May 2012 | $9.89 | $9.89 |
| April 2012 | $8 | $8 |
| March 2012 | $8.77 | $8.77 |
| February 2012 | $9.11 | $9.11 |
| January 2012 | $8.16 | $8.16 |
| December 2011 | $7.21 | $7.21 |
| November 2011 | $7.42 | $7.42 |
| October 2011 | $8.29 | $8.29 |
| September 2011 | $6.78 | $6.78 |
| August 2011 | $7.49 | $7.49 |
| July 2011 | $8.64 | $8.64 |
| June 2011 | $9.16 | $9.16 |
| May 2011 | $9.23 | $9.23 |
| April 2011 | $9.38 | $9.38 |
| March 2011 | $9.04 | $9.04 |
| February 2011 | $9.12 | $9.12 |
| January 2011 | $9.10 | $9.10 |
| December 2010 | $10.12 | $10.12 |
| November 2010 | $9.44 | $9.44 |
| October 2010 | $9.14 | $9.14 |
| September 2010 | $8.40 | $8.40 |
| August 2010 | $7.81 | $7.81 |
| July 2010 | $9.89 | $9.89 |
| June 2010 | $9.57 | $9.57 |
| May 2010 | $9.20 | $9.20 |
| April 2010 | $10.76 | $10.76 |
| March 2010 | $10.93 | $10.93 |
| February 2010 | $8.84 | $8.84 |
| January 2010 | $11.16 | $11.16 |
| December 2009 | $11.11 | $11.11 |
| November 2009 | $10.71 | $10.71 |
| October 2009 | $12.67 | $12.67 |
| September 2009 | $14.57 | $14.57 |
| August 2009 | $16.14 | $16.14 |
| July 2009 | $18.28 | $18.28 |
| June 2009 | $16.50 | $16.50 |
| May 2009 | $13.80 | $13.80 |
| April 2009 | $15.68 | $15.68 |
| March 2009 | $15.01 | $15.01 |
| February 2009 | $12.86 | $12.86 |
| January 2009 | $14.13 | $14.13 |
| December 2008 | $14.18 | $14.18 |
| November 2008 | $11.47 | $11.47 |
| October 2008 | $14.06 | $14.06 |
| September 2008 | $16.89 | $16.89 |
| August 2008 | $17.68 | $17.68 |
| July 2008 | $17.13 | $17.13 |
| June 2008 | $13.63 | $13.63 |
| May 2008 | $14.14 | $14.14 |
| April 2008 | $11.78 | $11.78 |
| March 2008 | $14.11 | $14.11 |
| February 2008 | $14.40 | $14.40 |
| January 2008 | $15.60 | $15.60 |
| December 2007 | $15.75 | $15.75 |
| November 2007 | $17.69 | $17.69 |
| October 2007 | $17.62 | $17.62 |
| September 2007 | $14.97 | $14.97 |
| August 2007 | $12.34 | $12.34 |
| July 2007 | $10.41 | $10.41 |
| June 2007 | $9.68 | $9.68 |
| May 2007 | $10.06 | $10.06 |
| April 2007 | $10.23 | $10.23 |
| March 2007 | $9.27 | $9.27 |
| February 2007 | $9.12 | $9.12 |
| January 2007 | $10.39 | $10.39 |
| December 2006 | $11.12 | $11.12 |
| November 2006 | $10.19 | $10.19 |
| October 2006 | $8.58 | $8.58 |
| September 2006 | $7.18 | $7.18 |
| August 2006 | $7.64 | $7.64 |
| July 2006 | $6.01 | $6.01 |
| June 2006 | $6.05 | $6.05 |
| May 2006 | $7.82 | $7.82 |
| April 2006 | $8.58 | $8.58 |
| March 2006 | $9.01 | $9.01 |
| February 2006 | $8.04 | $8.04 |
| January 2006 | $5.41 | $5.41 |
| December 2005 | $5.24 | $5.24 |
| November 2005 | $5.07 | $5.07 |
| October 2005 | $4.34 | $4.34 |
| September 2005 | $5.05 | $5.05 |
| August 2005 | $5.09 | $5.09 |
| July 2005 | $4.62 | $4.62 |
| June 2005 | $3.91 | $3.91 |
| May 2005 | $3.66 | $3.66 |
| April 2005 | $2.90 | $2.90 |
| March 2005 | $3.87 | $3.87 |
| February 2005 | $4.06 | $4.06 |
| January 2005 | $5.08 | $5.08 |
| December 2004 | $5.90 | $5.90 |
| November 2004 | $4.72 | $4.72 |
| October 2004 | $4.66 | $4.66 |
| September 2004 | $4.90 | $4.90 |
| August 2004 | $6 | $6 |
| July 2004 | $5.05 | $5.05 |
| June 2004 | $5.74 | $5.74 |
| May 2004 | $6.46 | $6.46 |
| April 2004 | $7.27 | $7.27 |
| March 2004 | $7.76 | $7.76 |
| February 2004 | $7.95 | $7.95 |
| January 2004 | $8.86 | $8.86 |
| December 2003 | $6.50 | $6.50 |
| November 2003 | $5.89 | $5.89 |
| October 2003 | $6.65 | $6.65 |
| September 2003 | $6.52 | $6.52 |
| August 2003 | $6.61 | $6.61 |
| July 2003 | $5.19 | $5.19 |
| June 2003 | $5.34 | $5.34 |
| May 2003 | $6.39 | $6.39 |
| April 2003 | $5.53 | $5.53 |
| March 2003 | $3.58 | $3.58 |
| February 2003 | $4.48 | $4.48 |
| January 2003 | $5.99 | $5.99 |
| December 2002 | $6.59 | $6.59 |
| November 2002 | $8.63 | $8.63 |
| October 2002 | $9.76 | $9.76 |
| September 2002 | $9.86 | $9.86 |
| August 2002 | $10.12 | $10.12 |
| July 2002 | $8.85 | $8.85 |
| June 2002 | $9.51 | $9.51 |
| May 2002 | $9.40 | $9.40 |
| April 2002 | $12.66 | $12.66 |
| March 2002 | $16.08 | $16.08 |
| February 2002 | $14.67 | $14.67 |
| January 2002 | $17.40 | $17.40 |
| December 2001 | $22.19 | $22.19 |
| November 2001 | $22.75 | $22.75 |
| October 2001 | $20.76 | $20.76 |
| September 2001 | $17.05 | $17.05 |
| August 2001 | $16.30 | $16.30 |
| July 2001 | $11.97 | $11.97 |
| June 2001 | $12.39 | $12.39 |
| May 2001 | $12 | $12 |
| April 2001 | $11 | $11 |
| March 2001 | $9.25 | $9.25 |
| February 2001 | $10.88 | $10.88 |
| January 2001 | $12.38 | $12.38 |
| December 2000 | $10.62 | $10.62 |
| November 2000 | $9.12 | $9.12 |
| October 2000 | $10.31 | $10.31 |
| September 2000 | $11.50 | $11.50 |
| August 2000 | $13.06 | $13.06 |
| July 2000 | $11.25 | $11.25 |
| June 2000 | $14.50 | $14.50 |
| May 2000 | $9.25 | $9.25 |
| April 2000 | $11.12 | $11.12 |
| March 2000 | $14.06 | $14.06 |
| February 2000 | $14.12 | $14.12 |
| January 2000 | $7.74 | $7.81 |
| December 1999 | $6.19 | $6.25 |
| November 1999 | $15.17 | $15.62 |
| October 1999 | $11.22 | $11.56 |
| September 1999 | $10.86 | $11.19 |
| August 1999 | $9.83 | $10.12 |
| July 1999 | $9.95 | $10.38 |
| June 1999 | $9.67 | $10.19 |
| May 1999 | $9.52 | $10.12 |
| April 1999 | $9.81 | $10.44 |
| March 1999 | $8.46 | $9 |
| February 1999 | $11.22 | $12.06 |
| January 1999 | $12.79 | $13.88 |
| December 1998 | $11.93 | $12.94 |
| November 1998 | $10.49 | $11.38 |
| October 1998 | $8.88 | $9.62 |
| September 1998 | $10.49 | $11.38 |
| August 1998 | $6.68 | $7.25 |
| July 1998 | $11.06 | $12 |
| June 1998 | $12.62 | $13.69 |
| May 1998 | $12.79 | $13.88 |
| April 1998 | $13.14 | $14.25 |
| March 1998 | $14.06 | $15.25 |
| February 1998 | $12.39 | $13.44 |
| January 1998 | $12.68 | $13.75 |
| December 1997 | $11.35 | $12.31 |
| November 1997 | $13.66 | $14.81 |
| October 1997 | $15.16 | $16.44 |
| September 1997 | $16.42 | $17.81 |
| August 1997 | $13.89 | $15.06 |
| July 1997 | $12.22 | $13.25 |
| June 1997 | $13.43 | $14.56 |
| May 1997 | $14.52 | $15.75 |
| April 1997 | $13.60 | $14.75 |
| March 1997 | $13.83 | $15 |
| February 1997 | $17.86 | $19.38 |
| January 1997 | $14.87 | $16.12 |
| December 1996 | $16.60 | $18 |
| November 1996 | $15.10 | $16.38 |
| October 1996 | $14.98 | $16.25 |
| September 1996 | $14.87 | $16.12 |
| August 1996 | $12.10 | $13.12 |
| July 1996 | $13.37 | $14.50 |
| June 1996 | $17.29 | $18.75 |
| May 1996 | $16.71 | $18.12 |
| April 1996 | $11.76 | $12.75 |
| March 1996 | $10.72 | $11.62 |
| February 1996 | $11.47 | $12.44 |
| January 1996 | $13.26 | $14.38 |
| December 1995 | $12.10 | $13.12 |
| November 1995 | $10.49 | $11.38 |
| October 1995 | $9.34 | $10.12 |
| September 1995 | $10.72 | $11.62 |
| August 1995 | $11.18 | $12.12 |
| July 1995 | $11.99 | $13 |
| June 1995 | $11.64 | $12.62 |
| May 1995 | $10.60 | $11.50 |
| April 1995 | $6.46 | $7 |
| March 1995 | $6.11 | $6.62 |
| February 1995 | $5.19 | $5.62 |
| January 1995 | $5.42 | $5.88 |
| December 1994 | $3.69 | $4 |
| November 1994 | $4.61 | $5 |
| October 1994 | $3.57 | $3.88 |
| September 1994 | $4.61 | $5 |
| August 1994 | $4.38 | $4.75 |
| July 1994 | $4.78 | $5.19 |
| June 1994 | $6.22 | $6.75 |
| May 1994 | $6.46 | $7 |
| April 1994 | $7.15 | $7.75 |
| March 1994 | $6.57 | $7.12 |
| February 1994 | $7.03 | $7.62 |
| January 1994 | $7.26 | $7.88 |
| December 1993 | $6.22 | $6.75 |
| November 1993 | $6.11 | $6.62 |
| October 1993 | $7.38 | $8 |
| September 1993 | $5.76 | $6.25 |
| August 1993 | $5.76 | $6.25 |
| July 1993 | $5.42 | $5.88 |
| June 1993 | $5.88 | $6.38 |
| May 1993 | $6.22 | $6.75 |
| April 1993 | $5.42 | $5.88 |
| March 1993 | $5.65 | $6.12 |
| February 1993 | $5.53 | $6 |
| January 1993 | $6.57 | $7.12 |
| December 1992 | $8.99 | $9.75 |
| November 1992 | $10.60 | $11.50 |
| October 1992 | $5.53 | $6 |
| September 1992 | $5.53 | $6 |
| August 1992 | $6.68 | $7.25 |
| July 1992 | $7.15 | $7.75 |
| June 1992 | $7.61 | $8.25 |
| May 1992 | $8.99 | $9.75 |
| April 1992 | $8.53 | $9.25 |
| March 1992 | $10.14 | $11 |
| February 1992 | $12.45 | $13.50 |
| January 1992 | $14.98 | $16.25 |
| December 1991 | $12.68 | $13.75 |
| November 1991 | $12.45 | $13.50 |
| October 1991 | $18.44 | $20 |
| September 1991 | $15.44 | $16.75 |
| August 1991 | $16.83 | $18.25 |
| July 1991 | $13.14 | $14.25 |
| June 1991 | $9.45 | $10.25 |
| May 1991 | $8.76 | $9.50 |
IONS
Price: $41.97
52 week price:
Earnings Per Share: -2.51 USD
P/E Ratio: -17.41
Exchange: NMS
Sector: Healthcare
Industry: Biotechnology
Volume: 1.1 million
Ebitda: 9.5 millionMarket Capitalization: 6.2 billion