Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ionis Pharmaceu (IONS.US) Share Price

Price $74.80 on 03-04-2026 at 22:47:28
Change $-0.32 -0.43%
Buy $76.88
Sell $73.37
Last Trade: -
Day's Volume: 52,282
Last Close: $74.79
Open: $74.00
ISIN: US4622221004
Day's Range $73.50 - $75.00
52wk Range: $23.955 - $86.74
Market Capitalisation: $12.36b
VWAP: $74.31293
Shares in Issue: 165.19m

Ionis Pharmaceu (IONS.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Ionis Pharmaceu trades

Ionis Pharmaceu (IONS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 74.00 75.00 73.50 74.79 52,282
2nd Apr 2026 (Thu) 74.00 75.00 73.50 74.79 52,282
1st Apr 2026 (Wed) 75.125 76.33 75.00 75.13 40,437
31st Mar 2026 (Tue) 73.75 75.73 73.75 75.09 42,524
30th Mar 2026 (Mon) 72.31 73.20 71.69 72.52 69,311
27th Mar 2026 (Fri) 73.65 73.69 71.865 72.15 76,723
26th Mar 2026 (Thu) 72.32 75.61 71.96 74.24 200,854
25th Mar 2026 (Wed) 71.01 73.60 71.01 72.70 166,788
24th Mar 2026 (Tue) 70.27 70.64 69.19 69.68 50,762
23rd Mar 2026 (Mon) 72.45 73.00 70.68 70.79 43,348
20th Mar 2026 (Fri) 71.60 72.47 70.53 70.99 45,407
19th Mar 2026 (Thu) 70.795 71.91 70.73 71.32 61,808
18th Mar 2026 (Wed) 71.92 72.25 70.98 71.67 90,890
17th Mar 2026 (Tue) 72.05 73.30 71.99 72.33 124,235
16th Mar 2026 (Mon) 71.29 72.88 71.29 72.34 123,994
13th Mar 2026 (Fri) 73.255 73.57 70.44 71.19 60,239
12th Mar 2026 (Thu) 74.265 74.265 72.01 72.34 75,928
11th Mar 2026 (Wed) 75.325 75.97 74.56 74.79 76,668
10th Mar 2026 (Tue) 75.56 77.03 74.53 75.66 59,377
9th Mar 2026 (Mon) 73.50 75.60 73.45 75.36 98,735
6th Mar 2026 (Fri) 73.78 74.89 73.15 74.04 41,355
5th Mar 2026 (Thu) 78.21 78.435 74.29 75.16 65,499
See more Ionis Pharmaceu price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered