Ionis Pharmaceuticals, Inc.
IONSNASDAQHealthcare● Active
$74.23
$-0.25(-0.34%)
Market Cap$12.3B
P/E Ratio—
52W High$86.74
52W Low$34.78
Ionis Pharmaceuticals, Inc.（IONS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ions · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$86.74
Feb 5, 2026
-14.7% from here
5-Year Low5Y
$23.95
Apr 9, 2025
+209.0% from low
IPO Priceadj.
$10.00
May 17, 1991
+640.0% since IPO
1 Year Ago
$36.76
Jun 9, 2025
+101.3% in 1Y
5 Years Ago
$36.89
Jun 8, 2021
+100.6% in 5Y
10 Years Ago
$21.57
Jun 8, 2016
+243.1% in 10Y
Historical Price Data · IONS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $74.33 | $74.50 | $73.45 | $73.45 | $73.45 | 118K | -1.18% |
| Jun 5, 2026 | $75.24 | $75.96 | $73.81 | $74.48 | $74.48 | 2.0M | -1.01% |
| Jun 4, 2026 | $74.01 | $75.88 | $73.82 | $75.13 | $75.13 | 1.2M | +1.51% |
| Jun 3, 2026 | $72.68 | $74.12 | $72.02 | $73.82 | $73.82 | 1.3M | +1.57% |
| Jun 2, 2026 | $74.85 | $75.22 | $72.56 | $72.97 | $72.97 | 2.1M | -2.51% |
| Jun 1, 2026 | $75.67 | $76.19 | $74.70 | $75.38 | $75.38 | 1.5M | -0.38% |
| May 29, 2026 | $77.54 | $78.10 | $76.39 | $76.50 | $76.50 | 1.7M | -1.34% |
| May 28, 2026 | $76.58 | $78.00 | $75.34 | $77.33 | $77.33 | 1.6M | +0.98% |
| May 27, 2026 | $76.24 | $77.40 | $76.23 | $76.49 | $76.49 | 1.3M | +0.33% |
| May 26, 2026 | $76.00 | $76.74 | $74.73 | $76.07 | $76.07 | 1.3M | +0.09% |
| May 22, 2026 | $75.71 | $76.80 | $75.00 | $75.56 | $75.56 | 1.6M | -0.20% |
| May 21, 2026 | $74.76 | $76.48 | $74.21 | $75.78 | $75.78 | 2.3M | +1.36% |
| May 20, 2026 | $74.67 | $75.69 | $73.97 | $75.06 | $75.06 | 2.0M | +0.52% |
| May 19, 2026 | $72.76 | $74.15 | $72.00 | $73.84 | $73.84 | 1.5M | +1.48% |
| May 18, 2026 | $74.58 | $74.79 | $71.93 | $72.52 | $72.52 | 2.2M | -2.76% |
| May 15, 2026 | $75.89 | $75.93 | $73.32 | $74.23 | $74.23 | 2.1M | -2.19% |
| May 14, 2026 | $79.00 | $79.19 | $75.31 | $75.68 | $75.68 | 1.8M | -4.20% |
| May 13, 2026 | $75.67 | $78.03 | $75.08 | $77.60 | $77.60 | 1.4M | +2.55% |
| May 12, 2026 | $76.03 | $77.13 | $75.38 | $75.83 | $75.83 | 1.4M | -0.26% |
| May 11, 2026 | $76.03 | $77.01 | $74.85 | $75.38 | $75.38 | 1.5M | -0.85% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · IONS
Jan 1 → Dec 31 · 6 years2026-8.0%$79.88 → $73.45
-8.0%
2025+123.9%$35.33 → $79.11
+123.9%
2024-32.0%$51.41 → $34.96
-32.0%
2023+33.3%$37.95 → $50.59
+33.3%
2022+22.9%$30.73 → $37.77
+22.9%
2021-18.2%$37.18 → $30.43
-18.2%
Best Year2025 · +123.9%
Worst Year2024 · -32.0%
Positive Years3 / 6
Avg Annual Return+20.3%
6Y Total Return+97.6%
6Y CAGR~+12.0% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.84+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,164.34+0.00%
Mkt Cap $1.10T
Johnson & Johnson
JNJ
$231.96+0.00%
Mkt Cap $558.4B
AbbVie Inc.
ABBV
$223.96+0.00%
Mkt Cap $395.7B
UnitedHealth Group Incorporated
UNH
$401.40+0.00%
Mkt Cap $364.5B
Merck & Co., Inc.
MRK
$121.12+0.00%
Mkt Cap $299.1B
AstraZeneca PLC
AZN
$183.91+0.00%
Mkt Cap $285.2B
Novartis AG
NVS
$147.08+0.00%
Mkt Cap $280.6B
Amgen Inc.
AMGN
$346.53+0.00%
Mkt Cap $187.0B
Novo Nordisk A/S
NVO
$41.74+0.00%
Mkt Cap $185.5BWhat If You Invested in IONS?
If you invested $1,000 in IONS 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,431
Total Return+243.1%
CAGR~+13.1% / yr
Profit+$2,431
Based on Jun 8, 2016 · $21.57Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Ionis Pharmaceuticals, Inc.（IONS）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $74.00。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
IONS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
IONS 历史股价FMP 日线复权 OHLCV