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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	42.02	42.5	42.5	42.84	41.48	1,566
August 12, 2025	40.85	40.38	40.38	41.22	40.38	71
August 11, 2025	42.16	41.64	41.64	42.16	41.5	41
August 08, 2025	41	41.08	41.08	41.15	40.75	67
August 07, 2025	40.4	40.92	40.92	40.92	40.24	282
August 06, 2025	41.64	41.13	41.13	41.77	40.97	539
August 05, 2025	43.15	43.2	43.2	43.2	43.15	440
August 04, 2025	42.6	42.52	42.52	43.45	42.52	1,711
August 01, 2025	42.98	43.19	43.19	43.19	42.38	111
July 31, 2025	44.46	43.43	43.43	44.9	42.98	1,320
July 30, 2025	44	43.83	43.83	45.58	43.12	3,264
July 29, 2025	40.81	41.33	41.33	41.62	40.81	42
July 28, 2025	42.7	42.33	42.33	42.7	42.05	12
July 25, 2025	42.73	41.7	41.7	42.73	41.7	89
July 24, 2025	42.35	42.61	42.61	42.61	42.28	101
July 23, 2025	42.67	42.23	42.23	42.67	41.91	120
July 22, 2025	41.51	41.88	41.88	41.88	41.51	2,150
July 21, 2025	41.56	42.11	42.11	42.46	41.53	200
July 18, 2025	42.45	42.37	42.37	42.45	41.83	120
July 17, 2025	43.08	42.77	42.77	43.08	42.72	102
July 16, 2025	41.82	42.65	42.65	42.65	41.82	102
July 15, 2025	42.9	42.05	42.05	42.9	42.05	71
July 14, 2025	41.38	42.4	42.4	42.4	41.3	360
July 11, 2025	41.41	41.81	41.81	41.94	41.41	12
July 10, 2025	42.92	42.54	42.54	43	42.54	11
July 09, 2025	41.54	42.31	42.31	42.31	41.54	812
July 08, 2025	41.86	41.81	41.81	42.15	41.53	15
July 07, 2025	42.49	41.87	41.87	42.49	41.69	190
July 03, 2025	43.35	43.35	43.35	43.35	43.35	6
July 02, 2025	39.97	43.31	43.31	43.31	39.77	3,688
July 01, 2025	40.17	39.85	39.85	40.77	39.8	193
June 30, 2025	39.95	39.69	39.69	39.95	39.69	18
June 27, 2025	39.51	39.84	39.84	39.95	39.51	51
June 26, 2025	39.65	40.09	40.09	40.58	39.65	83
June 25, 2025	39	39.64	39.64	39.74	39	160
June 24, 2025	37.87	39.12	39.12	39.12	37.87	634
June 23, 2025	37.42	37.55	37.55	37.55	37.42	44
June 20, 2025	39.05	37	37	39.05	36.55	127
June 18, 2025	36.49	37.05	37.05	37.47	36.19	107
June 17, 2025	35.31	35.8	35.8	35.8	35.31	34
June 16, 2025	35.72	35.12	35.12	35.72	34.98	25
June 13, 2025	35.2	35.23	35.23	35.23	35.2	42
June 12, 2025	35.68	36.05	36.05	36.1	35.38	104
June 11, 2025	36.84	36.53	36.53	36.97	36.44	115
June 10, 2025	36.77	36.92	36.92	37.28	36.72	225
June 09, 2025	36.5	36.22	36.22	36.5	35.45	1,050
June 06, 2025	35.49	35.63	35.63	35.63	35.49	195
June 05, 2025	35.02	35.27	35.27	35.27	34.81	21
June 04, 2025	35.13	35.27	35.27	35.7	35.13	152
June 03, 2025	34.14	34.73	34.73	34.93	34.14	110
June 02, 2025	33.52	33.88	33.88	34.17	33.52	26
May 30, 2025	33.79	33.25	33.25	33.79	33.1	152
May 29, 2025	32.51	33.52	33.52	33.56	32.51	1,069
May 28, 2025	33.27	33.27	33.27	33.27	33.27	56
May 27, 2025	33.32	33.37	33.37	33.53	33.32	53
May 23, 2025	32.69	32.66	32.66	32.7	32.66	233
May 22, 2025	33.48	33.13	32.99	33.5	32.93	871

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