IONS: Ionis Pharmaceuticals Inc.

As of Monday, November 17th, 2025

$ 71.55

-- 0 0%

Open: 71.55
High: 71.55
Low: 71.55
Volume: N/A
Previous Close on Friday, November 14th, 2025

$ 71.55

+1.71 +2.45%

Open: 69.66
High: 72.54
Low: 68.90
Volume: 3,372,248

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 69.66 72.54 68.90 71.55 3,372,248 +1.71 +2.45
2025-11-13 72.56 73.05 68.22 69.84 11,502,745 -2.83 -3.89
2025-11-12 71.19 74.50 70.40 72.67 5,046,055 +0.22 +0.30
2025-11-11 69.32 72.79 68.55 72.45 2,132,384 +2.91 +4.18
2025-11-10 70.05 71.49 66.66 69.54 4,370,291 -4.01 -5.45
2025-11-07 73.58 75.00 72.36 73.55 2,332,340 -0.55 -0.74
2025-11-06 74.58 76.78 73.91 74.10 2,416,982 -0.58 -0.78
2025-11-05 72.14 75.08 71.48 74.68 2,259,105 +1.80 +2.47
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 74.50
On 2025-11-12		 66.66
On 2025-11-10		 -2.00 -2.72 74.50
On 2025-11-12		 68.22
On 2025-11-13		 -8.43 71.21
10D 76.78
On 2025-11-06		 66.66
On 2025-11-10		 -2.75 -3.70 76.78
On 2025-11-06		 66.66
On 2025-11-10		 -13.18 72.49
20D 76.78
On 2025-11-06		 66.66
On 2025-11-10		 -1.54 -2.11 76.78
On 2025-11-06		 66.66
On 2025-11-10		 -13.18 72.54
WTD 74.50
On 2025-11-12		 66.66
On 2025-11-10		 -2.00 -2.72 74.50
On 2025-11-12		 68.22
On 2025-11-13		 -8.43 71.21
MTD 76.78
On 2025-11-06		 66.66
On 2025-11-10		 -2.75 -3.70 76.78
On 2025-11-06		 66.66
On 2025-11-10		 -13.18 72.49
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.82 0.00 0.00 3,430
KO

The Coca-Cola Company

71.16 0.00 0.00 41,243
PFE

Pfizer Inc.

25.06 0.00 0.00 266,448
VZ

Verizon Communications Inc.

41.06 0.00 0.00 54,579
VIX

CBOE Volatility Index

20.92 +1.09 +5.50
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,147.48 0.00 0.00
DJTA

Dow Jones Transportation Average

16,072.56 0.00 0.00
SPX

S&P 500 Index

6,734.11 0.00 0.00
OEX

S&P 100 Index

3,386.53 0.00 0.00
NDX

NASDAQ 100 Index

25,008.24 0.00 0.00
NYA

NYSE Composite Index

21,470.26 0.00 0.00
XAX

NYSE AMEX Composite Index

7,289.82 0.00 0.00
RUI

RUSSELL 1000 Index

3,670.82 0.00 0.00
RUT

Russell 2000 Index

2,388.23 0.00 0.00
RUA

Russell 3000 Index

3,814.72 0.00 0.00
VIX

CBOE Volatility Index

20.92 +1.09 +5.50
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.35 0.00 0.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,711.51 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
IONS

Ionis Pharmaceuticals Inc.

71.55 0.00 0.00