IONS: Ionis Pharmaceuticals Inc.

As of Tuesday, July 1st, 2025

$ 39.94

+0.43 +1.09%

Open: 40.25
High: 40.82
Low: 39.72
Volume: 3,308,525
Previous Close on Monday, June 30th, 2025

$ 39.51

-0.29 -0.73%

Open: 39.95
High: 40.23
Low: 39.37
Volume: 1,591,855

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-01 40.25 40.82 39.72 39.94 3,308,525 +0.43 +1.09
2025-06-30 39.95 40.23 39.37 39.51 1,591,855 -0.29 -0.73
2025-06-27 39.77 40.11 39.55 39.80 2,481,663 +0.02 +0.05
2025-06-26 40.39 40.61 39.73 39.78 1,805,964 -0.22 -0.55
2025-06-25 39.67 40.15 38.99 40.00 1,985,208 +0.36 +0.91
2025-06-24 37.87 39.94 37.32 39.64 2,830,678 +1.92 +5.09
2025-06-23 37.37 38.07 36.93 37.72 1,438,268 +0.31 +0.83
2025-06-20 37.30 37.52 36.45 37.41 2,290,495 +0.40 +1.08
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 40.82
On 2025-07-01		 38.99
On 2025-06-25		 0.30 0.76 40.61
On 2025-06-26		 39.37
On 2025-06-30		 -3.05 39.81
10D 40.82
On 2025-07-01		 34.84
On 2025-06-17		 4.70 13.34 40.61
On 2025-06-26		 39.37
On 2025-06-30		 -3.05 38.70
20D 40.82
On 2025-07-01		 33.95
On 2025-06-03		 5.83 17.09 37.60
On 2025-06-10		 34.78
On 2025-06-16		 -7.51 37.18
WTD 40.82
On 2025-07-01		 39.37
On 2025-06-30		 0.14 0.35 40.23
On 2025-06-30		 40.23
On 2025-06-30		 0.00 39.73
MTD 40.82
On 2025-07-01		 39.72
On 2025-07-01		 0.43 1.09 -- -- -- 39.94
As of Tuesday, July 1st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

249.02 -8.37 -3.25 6,923,418
KO

The Coca-Cola Company

71.67 +0.92 +1.30 21,722,312
PFE

Pfizer Inc.

25.04 +0.80 +3.30 59,105,755
VZ

Verizon Communications Inc.

43.68 +0.41 +0.95 19,222,537
VIX

CBOE Volatility Index

16.83 +0.10 +0.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,494.94 +400.17 +0.91 593,607,933
DJTA

Dow Jones Transportation Average

15,833.47 +438.96 +2.85 137,020,464
SPX

S&P 500 Index

6,198.01 -6.94 -0.11
OEX

S&P 100 Index

3,034.76 -11.04 -0.36
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,478.14 -200.87 -0.89
NYA

NYSE Composite Index

20,541.37 +111.82 +0.55
XAX

NYSE AMEX Composite Index

5,818.35 +37.03 +0.64
RUI

RUSSELL 1000 Index

3,391.83 -3.78 -0.11
RUT

Russell 2000 Index

2,197.54 +22.50 +1.03
RUA

Russell 3000 Index

3,524.17 -2.23 -0.06
VIX

CBOE Volatility Index

16.83 +0.10 +0.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.56 +0.08 +0.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.51 +0.07 +0.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,271.49 -104.33 -1.01
 
Recent
Ticker Last Chg %Chg Volume
ARD

Ardagh Group S.A.

24.75 +0.63 +2.61 354,629
IONS

Ionis Pharmaceuticals Inc.

39.94 +0.43 +1.09 3,308,525