stockNASDAQ: IONS • 12 Months Updates
Ionis Pharmaceuticals Inc. (IONS) 12 Months
Showing Closing Date Range from Nov 5, 2025 to Nov 5, 2026.
Investor Relations:ionis.com
Price & Performance Trajectory
Ionis Pharmaceuticals Inc.NASDAQ: IONS
Latest Close
$38.80
12 Months Updates Trajectory
Showing Closing Date Range from Nov 5, 2025 to Nov 5, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesIONS session performance
✓ Latest Close USD
$38.80
Latest session close
$-35.88vs period start
Period Return % % GAIN
-48.04%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$86.74 / $38.31
Period range envelope
$48.43channel spread
Total Volume SHARES
653.71M
Period turnover
Avg: 2.61M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(250 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Nov 05, 2026 | $38.80 | -3.36% | $40.50 | $38.31 | 2.97M |
| Nov 04, 2026 | $40.15 | -0.67% | $41.53 | $39.33 | 3.89M |
| Nov 03, 2026 | $40.42 | -1.99% | $41.83 | $40.26 | 3.95M |
| Nov 02, 2026 | $41.24 | -5.24% | $43.70 | $41.19 | 2.55M |
| Oct 30, 2026 | $43.52 | -1.96% | $45.12 | $43.27 | 1.52M |
| Oct 29, 2026 | $44.39 | -1.14% | $45.84 | $44.04 | 1.72M |
| Oct 28, 2026 | $44.90 | +2.14% | $44.95 | $43.05 | 1.72M |
| Oct 27, 2026 | $43.96 | +1.24% | $44.07 | $43.03 | 2.38M |
| Oct 26, 2026 | $43.42 | +1.14% | $43.92 | $42.76 | 3.20M |
| Oct 23, 2026 | $42.93 | -2.23% | $43.80 | $42.62 | 3.01M |
| Oct 22, 2026 | $43.91 | -0.81% | $45.15 | $43.50 | 5.01M |
| Oct 21, 2026 | $44.27 | -2.49% | $45.76 | $44.26 | 2.27M |
| Oct 20, 2026 | $45.40 | +2.30% | $45.48 | $44.01 | 2.49M |
| Oct 19, 2026 | $44.38 | +3.35% | $44.54 | $43.00 | 2.84M |
| Oct 16, 2026 | $42.94 | -2.67% | $44.65 | $42.80 | 1.67M |
Page 1 of 17