Frankfurt - Delayed Quote EUR

Ionis Pharmaceuticals, Inc. (ISI.F)

32.65

+0.24

+(0.74%)

At close: January 29 at 3:33:14 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 29, 2025	32.55	32.65	32.55	32.65	32.65	400
Jan 28, 2025	32.41	32.41	32.41	32.41	32.41	-
Jan 27, 2025	32.50	32.50	32.50	32.50	32.50	-
Jan 24, 2025	32.92	32.96	32.92	32.96	32.96	145
Jan 23, 2025	30.97	30.97	30.97	30.97	30.97	-
Jan 22, 2025	31.27	31.74	31.25	31.74	31.74	41
Jan 21, 2025	30.08	30.08	30.08	30.08	30.08	-
Jan 20, 2025	30.23	30.23	30.23	30.23	30.23	-
Jan 17, 2025	31.17	31.25	31.17	31.25	31.25	50
Jan 16, 2025	32.08	32.13	32.08	32.10	32.10	1,010
Jan 15, 2025	31.59	31.59	31.59	31.59	31.59	-
Jan 14, 2025	33.91	33.91	33.91	33.91	33.91	-
Jan 13, 2025	32.39	32.39	32.39	32.39	32.39	-
Jan 10, 2025	32.75	32.75	32.75	32.75	32.75	-
Jan 9, 2025	32.81	32.81	32.81	32.81	32.81	-
Jan 8, 2025	33.60	33.60	33.60	33.60	33.60	-
Jan 7, 2025	32.48	33.98	32.48	33.98	33.98	150
Jan 6, 2025	33.59	33.59	33.59	33.59	33.59	-
Jan 3, 2025	33.59	33.61	33.59	33.60	33.60	350
Jan 2, 2025	33.66	33.66	33.66	33.66	33.66	-
Dec 30, 2024	34.12	34.12	34.12	34.12	34.12	-
Dec 27, 2024	34.52	34.99	34.52	34.99	34.99	192
Dec 23, 2024	34.14	34.18	34.14	34.18	34.18	300
Dec 20, 2024	34.77	35.94	34.77	35.94	35.94	25
Dec 19, 2024	34.70	35.19	34.70	35.19	35.19	100
Dec 18, 2024	35.59	35.72	35.59	35.72	35.72	150
Dec 17, 2024	35.99	35.99	35.99	35.99	35.99	-
Dec 16, 2024	34.58	34.58	34.58	34.58	34.58	-
Dec 13, 2024	35.21	35.21	35.21	35.21	35.21	-
Dec 12, 2024	35.81	35.81	35.81	35.81	35.81	-
Dec 11, 2024	36.09	36.09	36.09	36.09	36.09	-
Dec 10, 2024	36.21	36.21	36.21	36.21	36.21	-
Dec 9, 2024	35.87	36.91	35.87	36.91	36.91	400
Dec 6, 2024	34.50	34.50	34.50	34.50	34.50	-
Dec 5, 2024	35.01	35.01	35.01	35.01	35.01	-
Dec 4, 2024	33.83	33.83	33.83	33.83	33.83	-
Dec 3, 2024	34.16	34.16	34.16	34.16	34.16	-
Dec 2, 2024	33.67	34.08	33.67	34.08	34.08	98
Nov 29, 2024	33.74	33.74	33.74	33.74	33.74	-
Nov 28, 2024	33.81	33.81	33.81	33.81	33.81	-
Nov 27, 2024	33.48	33.48	33.48	33.48	33.48	-
Nov 26, 2024	33.61	33.61	33.61	33.61	33.61	-
Nov 25, 2024	32.31	32.83	32.31	32.83	32.83	40
Nov 22, 2024	32.16	32.16	32.16	32.16	32.16	-
Nov 21, 2024	33.29	33.29	33.29	33.29	33.29	-
Nov 20, 2024	31.69	31.69	31.69	31.69	31.69	-
Nov 19, 2024	31.67	32.48	31.67	32.48	32.48	500
Nov 18, 2024	32.40	32.40	32.40	32.40	32.40	-
Nov 15, 2024	35.49	35.49	35.49	35.49	35.49	50
Nov 14, 2024	35.63	36.20	35.63	36.20	36.20	335
Nov 13, 2024	35.40	35.40	35.40	35.40	35.40	-
Nov 12, 2024	36.35	36.77	35.56	35.56	35.56	1,100
Nov 11, 2024	36.42	36.42	36.42	36.42	36.42	-
Nov 8, 2024	35.48	35.48	35.48	35.48	35.48	-
Nov 7, 2024	36.12	36.12	36.09	36.09	36.09	300
Nov 6, 2024	35.86	36.12	35.86	36.12	36.12	127
Nov 5, 2024	35.12	35.42	35.12	35.42	35.42	5
Nov 4, 2024	35.42	35.42	35.42	35.42	35.42	-
Nov 1, 2024	35.12	35.12	35.12	35.12	35.12	-
Oct 31, 2024	35.92	35.92	35.92	35.92	35.92	-
Oct 30, 2024	36.52	36.52	36.52	36.52	36.52	-
Oct 29, 2024	37.14	37.14	37.14	37.14	37.14	-
Oct 28, 2024	36.11	36.11	36.11	36.11	36.11	-
Oct 25, 2024	35.65	35.65	35.65	35.65	35.65	-
Oct 24, 2024	35.48	35.48	35.48	35.48	35.48	-
Oct 23, 2024	35.58	35.58	35.58	35.58	35.58	-
Oct 22, 2024	35.83	35.83	35.83	35.83	35.83	-
Oct 21, 2024	36.34	36.34	36.34	36.34	36.34	-
Oct 18, 2024	35.30	35.30	35.30	35.30	35.30	-
Oct 17, 2024	35.87	35.87	35.87	35.87	35.87	-
Oct 16, 2024	34.57	35.60	34.57	35.60	35.60	500
Oct 15, 2024	35.26	35.26	35.26	35.26	35.26	-
Oct 14, 2024	35.13	35.13	35.13	35.13	35.13	-
Oct 11, 2024	34.50	34.50	34.50	34.50	34.50	-
Oct 10, 2024	34.59	34.59	34.59	34.59	34.59	-
Oct 9, 2024	34.23	34.23	34.23	34.23	34.23	-
Oct 8, 2024	34.27	34.27	34.27	34.27	34.27	-
Oct 7, 2024	34.38	34.38	34.38	34.38	34.38	-
Oct 4, 2024	34.06	34.06	34.06	34.06	34.06	-
Oct 3, 2024	35.48	35.48	35.48	35.48	35.48	-
Oct 2, 2024	35.13	35.13	35.13	35.13	35.13	-
Oct 1, 2024	35.77	35.77	35.77	35.77	35.77	-
Sep 30, 2024	36.34	36.34	36.34	36.34	36.34	-
Sep 27, 2024	36.62	36.62	36.62	36.62	36.62	-
Sep 26, 2024	36.77	36.77	36.77	36.77	36.77	-
Sep 25, 2024	36.36	36.36	36.36	36.36	36.36	-
Sep 24, 2024	37.48	37.48	37.48	37.48	37.48	-
Sep 23, 2024	38.18	38.18	38.18	38.18	38.18	-
Sep 20, 2024	38.07	38.07	38.07	38.07	38.07	-
Sep 19, 2024	38.13	38.25	38.13	38.25	38.25	119
Sep 18, 2024	37.13	37.13	37.13	37.13	37.13	-
Sep 17, 2024	36.40	37.33	36.40	37.33	37.33	65
Sep 16, 2024	37.81	37.81	37.81	37.81	37.81	-
Sep 13, 2024	36.86	38.13	36.86	38.13	38.13	435
Sep 12, 2024	38.44	38.44	38.44	38.44	38.44	-
Sep 11, 2024	38.07	38.07	38.07	38.07	38.07	-
Sep 10, 2024	40.60	40.60	40.60	40.60	40.60	-
Sep 9, 2024	42.17	42.17	42.17	42.17	42.17	-
Sep 6, 2024	43.12	43.12	43.12	43.12	43.12	-
Sep 5, 2024	42.80	42.80	42.80	42.80	42.80	-
Sep 4, 2024	42.61	42.61	42.61	42.61	42.61	-
Sep 3, 2024	42.92	42.92	42.92	42.92	42.92	-
Sep 2, 2024	42.92	42.92	42.92	42.92	42.92	-
Aug 30, 2024	44.90	45.24	44.90	45.24	45.24	25
Aug 29, 2024	44.12	44.12	44.12	44.12	44.12	-
Aug 28, 2024	43.21	43.21	43.21	43.21	43.21	-
Aug 27, 2024	41.71	41.71	41.71	41.71	41.71	-
Aug 26, 2024	41.77	41.77	41.75	41.75	41.75	-
Aug 23, 2024	42.61	42.61	42.61	42.61	42.61	-
Aug 22, 2024	43.04	43.04	43.04	43.04	43.04	-
Aug 21, 2024	42.41	42.41	42.41	42.41	42.41	-
Aug 20, 2024	42.82	42.82	42.82	42.82	42.82	-
Aug 19, 2024	42.10	42.10	42.10	42.10	42.10	-
Aug 16, 2024	42.39	42.39	42.39	42.39	42.39	-
Aug 15, 2024	42.45	42.84	42.45	42.84	42.84	50
Aug 14, 2024	42.51	42.51	42.51	42.51	42.51	-
Aug 13, 2024	42.90	42.90	42.90	42.90	42.90	-
Aug 12, 2024	42.43	42.43	42.43	42.43	42.43	-
Aug 9, 2024	43.34	43.34	43.34	43.34	43.34	-
Aug 8, 2024	42.60	42.60	42.60	42.60	42.60	-
Aug 7, 2024	43.09	43.09	43.09	43.09	43.09	-
Aug 6, 2024	42.86	42.86	42.86	42.86	42.86	-
Aug 5, 2024	44.16	44.16	44.16	44.16	44.16	-
Aug 2, 2024	47.22	47.22	46.95	46.95	46.95	212
Aug 1, 2024	45.50	45.50	45.50	45.50	45.50	-
Jul 31, 2024	45.84	45.84	45.84	45.84	45.84	-
Jul 30, 2024	46.25	46.25	46.25	46.25	46.25	-
Jul 29, 2024	47.29	47.29	47.29	47.29	47.29	-
Jul 26, 2024	47.71	47.71	47.71	47.71	47.71	200
Jul 25, 2024	46.66	46.66	46.64	46.66	46.66	200
Jul 24, 2024	46.29	46.86	46.29	46.86	46.86	100
Jul 23, 2024	46.29	46.29	46.29	46.29	46.29	-
Jul 22, 2024	43.75	45.00	43.75	45.00	45.00	30
Jul 19, 2024	43.30	43.30	43.30	43.30	43.30	-
Jul 18, 2024	43.73	43.73	43.73	43.73	43.73	-
Jul 17, 2024	45.53	45.53	45.53	45.53	45.53	-
Jul 16, 2024	43.53	43.53	43.53	43.53	43.53	-
Jul 15, 2024	43.97	43.97	43.97	43.97	43.97	-
Jul 12, 2024	43.42	44.00	43.41	44.00	44.00	50
Jul 11, 2024	43.98	43.98	43.98	43.98	43.98	-
Jul 10, 2024	43.29	43.29	43.29	43.29	43.29	-
Jul 9, 2024	43.51	43.51	43.51	43.51	43.51	-
Jul 8, 2024	42.40	42.40	42.40	42.40	42.40	-
Jul 5, 2024	41.99	41.99	41.99	41.99	41.99	-
Jul 4, 2024	42.08	42.08	42.08	42.08	42.08	-
Jul 3, 2024	41.85	41.85	41.85	41.85	41.85	-
Jul 2, 2024	43.70	43.70	43.70	43.70	43.70	-
Jul 1, 2024	44.18	44.18	44.18	44.18	44.18	-
Jun 28, 2024	43.99	43.99	43.99	43.99	43.99	-
Jun 27, 2024	44.44	44.44	44.44	44.44	44.44	-
Jun 26, 2024	44.57	44.57	44.50	44.50	44.50	100
Jun 25, 2024	42.23	42.23	42.23	42.23	42.23	-
Jun 24, 2024	38.90	38.90	38.90	38.90	38.90	-
Jun 21, 2024	37.90	37.90	37.90	37.90	37.90	-
Jun 20, 2024	37.71	37.71	37.71	37.71	37.71	-
Jun 19, 2024	37.68	37.68	37.68	37.68	37.68	-
Jun 18, 2024	37.86	37.86	37.86	37.86	37.86	65
Jun 17, 2024	37.85	37.85	37.85	37.85	37.85	-
Jun 14, 2024	38.18	38.18	38.18	38.18	38.18	-
Jun 13, 2024	38.28	38.28	38.28	38.28	38.28	-
Jun 12, 2024	36.79	36.79	36.79	36.79	36.79	-
Jun 11, 2024	36.76	36.77	36.76	36.77	36.77	27
Jun 10, 2024	36.01	36.01	36.01	36.01	36.01	-
Jun 7, 2024	36.46	36.46	36.46	36.46	36.46	-
Jun 6, 2024	36.46	36.46	36.46	36.46	36.46	-
Jun 5, 2024	36.72	37.10	36.72	37.10	37.10	200
Jun 4, 2024	35.35	35.35	35.35	35.35	35.35	-
Jun 3, 2024	34.54	34.82	34.54	34.82	34.82	116
May 31, 2024	33.57	33.57	33.57	33.57	33.57	-
May 30, 2024	33.38	33.38	33.38	33.38	33.38	-
May 29, 2024	34.50	34.50	34.20	34.20	34.20	20
May 28, 2024	34.20	34.20	34.20	34.20	34.20	-
May 27, 2024	34.18	34.18	34.18	34.18	34.18	-
May 24, 2024	34.98	34.98	34.98	34.98	34.98	-
May 23, 2024	35.03	35.03	34.54	34.54	34.54	100
May 22, 2024	34.23	34.23	34.23	34.23	34.23	-
May 21, 2024	35.47	35.47	35.47	35.47	35.47	-
May 20, 2024	34.13	34.13	34.13	34.13	34.13	-
May 17, 2024	34.46	34.46	34.46	34.46	34.46	-
May 16, 2024	35.85	36.22	34.99	34.99	34.99	1,200
May 15, 2024	35.18	35.18	35.18	35.18	35.18	-
May 14, 2024	35.79	35.79	35.79	35.79	35.79	-
May 13, 2024	36.13	36.17	36.13	36.17	36.17	100
May 10, 2024	36.56	36.56	36.56	36.56	36.56	-
May 9, 2024	37.16	37.16	37.16	37.16	37.16	-
May 8, 2024	37.91	37.91	37.91	37.91	37.91	-
May 7, 2024	39.11	39.11	39.11	39.11	39.11	-
May 6, 2024	38.85	38.85	38.85	38.85	38.85	-
May 3, 2024	40.12	40.12	40.12	40.12	40.12	-
May 2, 2024	40.04	40.04	40.04	40.04	40.04	-
Apr 30, 2024	39.02	39.02	39.02	39.02	39.02	-
Apr 29, 2024	38.66	38.66	38.66	38.66	38.66	-
Apr 26, 2024	39.02	39.02	39.02	39.02	39.02	-
Apr 25, 2024	39.36	39.36	39.36	39.36	39.36	-
Apr 24, 2024	38.99	38.99	38.99	38.99	38.99	-
Apr 23, 2024	38.40	38.40	38.40	38.40	38.40	-
Apr 22, 2024	38.11	38.11	38.11	38.11	38.11	-
Apr 19, 2024	37.98	37.98	37.98	37.98	37.98	-
Apr 18, 2024	38.21	38.21	38.21	38.21	38.21	-
Apr 17, 2024	38.94	38.94	38.94	38.94	38.94	-
Apr 16, 2024	38.92	38.92	38.92	38.92	38.92	-
Apr 15, 2024	39.13	39.13	39.13	39.13	39.13	-
Apr 12, 2024	39.55	39.55	39.55	39.55	39.55	-
Apr 11, 2024	39.80	39.80	39.80	39.80	39.80	-
Apr 10, 2024	39.40	39.40	39.40	39.40	39.40	-
Apr 9, 2024	38.72	38.72	38.72	38.72	38.72	-
Apr 8, 2024	40.20	40.66	40.20	40.66	40.66	30
Apr 5, 2024	39.42	39.42	39.42	39.42	39.42	-
Apr 4, 2024	40.26	40.26	40.26	40.26	40.26	-
Apr 3, 2024	39.62	39.62	39.62	39.62	39.62	-
Apr 2, 2024	40.76	40.76	40.76	40.76	40.76	-
Mar 28, 2024	41.07	41.30	41.02	41.02	41.02	100
Mar 27, 2024	40.66	40.66	40.66	40.66	40.66	-
Mar 26, 2024	40.44	40.44	40.44	40.44	40.44	-
Mar 25, 2024	39.35	39.35	39.35	39.35	39.35	-
Mar 22, 2024	39.37	39.37	39.37	39.37	39.37	-
Mar 21, 2024	39.13	39.13	39.13	39.13	39.13	-
Mar 20, 2024	38.67	38.67	38.67	38.67	38.67	-
Mar 19, 2024	38.54	38.54	38.54	38.54	38.54	-
Mar 18, 2024	39.07	39.07	38.90	38.90	38.90	1,000
Mar 15, 2024	38.65	38.80	38.65	38.80	38.80	100
Mar 14, 2024	39.37	39.37	39.37	39.37	39.37	-
Mar 13, 2024	39.42	41.82	39.42	41.82	41.82	20
Mar 12, 2024	39.53	39.53	39.53	39.53	39.53	-
Mar 11, 2024	40.09	40.09	39.99	39.99	39.99	30
Mar 8, 2024	40.69	40.69	40.69	40.69	40.69	-
Mar 7, 2024	40.50	40.50	40.50	40.50	40.50	-
Mar 6, 2024	40.60	40.60	40.60	40.60	40.60	-
Mar 5, 2024	41.24	41.24	41.24	41.24	41.24	-
Mar 4, 2024	41.77	41.77	41.77	41.77	41.77	-
Mar 1, 2024	41.77	41.77	41.77	41.77	41.77	-
Feb 29, 2024	42.84	42.84	42.84	42.84	42.84	-
Feb 28, 2024	43.71	43.71	43.71	43.71	43.71	-
Feb 27, 2024	42.37	42.37	42.37	42.37	42.37	-
Feb 26, 2024	41.77	41.77	41.77	41.77	41.77	-
Feb 23, 2024	40.52	40.52	40.52	40.52	40.52	-
Feb 22, 2024	40.34	40.34	40.34	40.34	40.34	-
Feb 21, 2024	40.95	40.95	40.34	40.34	40.34	65
Feb 20, 2024	41.06	41.06	41.06	41.06	41.06	-
Feb 19, 2024	41.10	41.10	41.10	41.10	41.10	-
Feb 16, 2024	41.96	41.96	41.96	41.96	41.96	-
Feb 15, 2024	45.71	45.72	45.71	45.72	45.72	5
Feb 14, 2024	45.31	45.63	45.31	45.63	45.63	100
Feb 13, 2024	46.65	46.65	46.65	46.65	46.65	-
Feb 12, 2024	47.52	47.63	47.52	47.63	47.63	120
Feb 9, 2024	46.26	46.26	46.26	46.26	46.26	-
Feb 8, 2024	45.84	46.62	45.84	46.62	46.62	150
Feb 7, 2024	45.55	45.55	45.55	45.55	45.55	-
Feb 6, 2024	45.90	45.90	45.90	45.90	45.90	-
Feb 5, 2024	46.01	46.01	46.01	46.01	46.01	-
Feb 2, 2024	46.91	46.91	46.91	46.91	46.91	-
Feb 1, 2024	47.58	47.58	47.58	47.58	47.58	-
Jan 31, 2024	47.80	47.80	47.80	47.80	47.80	-
Jan 30, 2024	48.01	48.01	47.66	47.66	47.66	400
Jan 29, 2024	47.35	47.37	47.35	47.37	47.37	100

2GH.MU Merus NV

39.00

0.00%

4DN.MU Denali Therapeutics Inc.

22.29

+1.64%

42Z.DU Revolution Medicines Inc

39.00

0.00%

2GH.BE Merus NV

40.00

+3.09%

AM6.DU Amicus Therapeutics Inc

9.05

-1.63%

42Z.F Revolution Medicines, Inc.

39.00

-0.51%

AM6.F Amicus Therapeutics, Inc.

9.15

-0.54%

BBZA.DE BB Biotech AG Ord

41.70

+0.48%

6160.HK BeiGene, Ltd.

138.200

+3.21%

1VT.MU Viking Therapeutics Inc

33.08

+3.02%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Ionis Pharmaceuticals, Inc. (ISI.F)

Related Tickers