Ionis Pharmaceuticals Inc historical prices

   Watch this stock

Historical chart

    64.12 
    49.62 
    35.12 
 Jul 30, 2015 Jul 26, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 26, 2016 28.27 28.77 27.86 28.19 1,184,119
Jul 25, 2016 27.85 28.45 27.62 28.38 1,264,404
Jul 22, 2016 27.90 28.32 27.47 27.84 1,644,541
Jul 21, 2016 27.64 28.73 27.41 27.75 1,858,835
Jul 20, 2016 26.84 27.60 26.83 27.28 1,921,165
Jul 19, 2016 28.00 28.25 26.30 26.66 2,417,906
Jul 18, 2016 27.35 28.70 26.63 27.69 3,341,534
Jul 15, 2016 24.59 27.53 24.34 27.28 5,538,207
Jul 14, 2016 24.84 24.94 23.90 24.52 2,324,725
Jul 13, 2016 25.72 26.29 24.60 24.68 1,902,108
Jul 12, 2016 25.50 26.05 25.30 25.49 1,502,555
Jul 11, 2016 25.65 25.88 25.11 25.28 1,526,895
Jul 8, 2016 25.15 25.76 24.87 25.36 1,119,845
Jul 7, 2016 25.26 25.90 24.50 25.14 1,407,181
Jul 6, 2016 24.20 25.47 23.92 25.08 1,806,406
Jul 5, 2016 24.40 24.62 23.94 24.48 1,468,812
Jul 1, 2016 23.31 24.48 23.26 24.42 1,928,686
Jun 30, 2016 23.16 23.59 22.54 23.29 2,026,945
Jun 29, 2016 22.77 23.35 22.38 23.15 1,695,759
Jun 28, 2016 21.06 22.57 21.05 22.49 2,376,823
Jun 27, 2016 21.75 22.04 20.49 20.62 2,241,647
Jun 24, 2016 22.35 23.46 21.92 21.97 2,528,122
Jun 23, 2016 22.82 23.61 22.47 23.60 1,453,229
Jun 22, 2016 22.33 23.67 22.06 22.59 1,924,743
Jun 21, 2016 23.17 23.17 21.85 22.41 1,908,028
Jun 20, 2016 22.76 23.25 22.26 23.04 1,654,627
Jun 17, 2016 23.29 23.58 22.38 22.46 3,657,893
Jun 16, 2016 22.82 23.39 22.22 23.32 1,729,596
Jun 15, 2016 22.54 23.49 22.53 22.86 2,155,606
Jun 14, 2016 21.40 22.54 21.30 22.35 3,037,541