Ionis Pharmaceuticals, Inc. - 0JDI.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	73.45	72.97	72.97	73.79	72.49	225
November 06, 2025	74.68	74.56	74.56	76.57	74.56	881
November 05, 2025	72.14	73.93	73.93	74.63	71.5	5,607
November 04, 2025	71.5	73.84	73.84	74.02	71.5	349
November 03, 2025	74.43	72.42	72.42	75.24	72.19	1,085
October 31, 2025	74.85	74.91	74.91	75.2	74.68	847
October 30, 2025	72	74.53	74.53	74.53	72	376
October 29, 2025	72.37	71.7	71.7	73.17	71.25	2,309
October 28, 2025	72.99	72.83	72.83	73.74	72.56	2,212
October 27, 2025	74	72.97	72.97	74	70.82	412
October 24, 2025	72.39	70.65	70.65	72.51	70.36	594
October 23, 2025	71.5	71.65	71.65	71.94	71.14	187
October 22, 2025	71.23	71.35	71.35	71.64	70.71	688
October 21, 2025	72.5	71.46	71.46	73.43	70.48	10,768
October 20, 2025	73	73.5	73.5	73.5	72.46	10
October 17, 2025	72.69	73.14	73.14	73.68	72.45	351
October 16, 2025	73.95	72.5	72.5	74.2	72.5	205
October 15, 2025	71.48	72.99	72.99	73.32	71.05	2,687
October 14, 2025	70.59	71.81	71.81	71.81	70.58	73
October 13, 2025	70.57	71.13	71.13	71.23	69.51	58
October 10, 2025	70.93	69.53	69.53	70.93	69.3	229
October 09, 2025	71.8	70.78	70.78	71.8	69.77	1,192
October 08, 2025	71.27	71.16	71.16	71.76	69.71	1,387
October 07, 2025	69.98	68.68	68.68	70	68.12	602
October 06, 2025	69.46	69.88	69.88	70	69	137
October 03, 2025	68.28	68.89	68.89	68.97	67.75	595
October 02, 2025	66.98	66.61	66.61	67.31	65.85	410
October 01, 2025	65.03	65.96	65.96	65.96	65.03	594
September 30, 2025	63.75	64.61	64.61	64.95	63.75	546
September 29, 2025	63.76	64.27	64.27	64.27	63.37	177
September 26, 2025	64.21	64.03	64.03	64.21	63.13	534
September 25, 2025	63.45	63.76	63.76	64.01	63.45	477
September 24, 2025	63.49	63.59	63.59	63.59	62.46	136
September 23, 2025	61.56	62.87	62.87	62.93	61.51	1,099
September 22, 2025	61.96	62.03	62.03	64.1	61.27	1,581
September 19, 2025	61.91	60.62	60.62	61.99	60.62	910
September 18, 2025	62.15	61.43	61.43	62.26	61.43	95
September 17, 2025	60.94	61.27	61.27	61.61	60.94	204
September 16, 2025	60.7	60.94	60.94	61.46	60.7	101
September 15, 2025	62.94	61.11	61.11	62.94	61.03	2,832
September 12, 2025	62.75	63.6	63.6	64.45	62.75	1,216
September 11, 2025	63.94	63.04	63.14	63.94	62.79	959
September 10, 2025	64.43	63.38	63.38	65.63	62.97	618
September 09, 2025	62.2	64.26	64.21	64.26	61.04	7,086
September 08, 2025	61.2	60.13	60.13	61.2	59.72	2,585
September 05, 2025	59.43	61.44	61.44	61.88	59.16	1,278
September 04, 2025	59.69	59.04	59.04	60.74	58.87	2,410
September 03, 2025	58.68	60.68	60.68	61.95	58.4	8,248
September 02, 2025	50.01	55	55	57.31	49.14	21,127
August 29, 2025	42.58	42.22	42.22	42.71	41.99	114
August 28, 2025	42.61	43.03	43.03	43.35	42.61	283
August 27, 2025	42.17	42.77	42.77	42.87	42.12	55
August 26, 2025	42.03	42.3	42.3	42.38	41.51	768
August 22, 2025	43.01	42.47	42.47	43.89	42.22	757
August 21, 2025	42.55	43.26	43.26	44.52	42.52	2,657
August 20, 2025	42.95	42.49	42.49	43.05	42.05	348
August 19, 2025	43.49	42.97	42.97	43.93	42.97	389
August 18, 2025	44	43.5	43.5	44.19	43.5	456
August 15, 2025	42.94	43.4	43.4	43.4	42.8	749
August 14, 2025	43	42.81	42.81	43.13	42.43	530

Ionis Pharmaceuticals, Inc. (0JDI.L) LSE