IONS: Ionis Pharmaceuticals Inc.

As of Friday, May 15th, 2026

$ 74.23

-1.45 -1.92%

Open: 75.89
High: 75.93
Low: 73.32
Volume: 2,117,785
Previous Close on Thursday, May 14th, 2026

$ 75.68

-1.92 -2.47%

Open: 79.00
High: 79.19
Low: 75.31
Volume: 1,718,473

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 75.89 75.93 73.32 74.23 2,117,785 -1.45 -1.92
2026-05-14 79.00 79.19 75.31 75.68 1,718,473 -1.92 -2.47
2026-05-13 75.67 78.03 75.08 77.60 1,360,263 +1.77 +2.33
2026-05-12 76.03 77.13 75.38 75.83 1,408,862 +0.45 +0.60
2026-05-11 76.03 77.01 74.85 75.38 1,518,911 -0.33 -0.44
2026-05-08 76.45 77.40 75.24 75.71 1,652,934 -0.31 -0.41
2026-05-07 76.56 76.56 74.87 76.02 1,680,433 -0.83 -1.08
2026-05-06 75.62 77.42 75.29 76.85 1,799,826 +1.60 +2.13
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 79.19
On 2026-05-14		 73.32
On 2026-05-15		 -1.48 -1.95 79.19
On 2026-05-14		 73.32
On 2026-05-15		 -7.41 75.74
10D 79.19
On 2026-05-14		 73.32
On 2026-05-15		 -1.05 -1.39 79.19
On 2026-05-14		 73.32
On 2026-05-15		 -7.41 75.80
20D 79.19
On 2026-05-14		 71.18
On 2026-04-28		 -1.48 -1.95 79.19
On 2026-05-14		 73.32
On 2026-05-15		 -7.41 74.94
WTD 79.19
On 2026-05-14		 73.32
On 2026-05-15		 -1.48 -1.95 79.19
On 2026-05-14		 73.32
On 2026-05-15		 -7.41 75.74
MTD 79.19
On 2026-05-14		 72.94
On 2026-05-01		 -0.53 -0.71 79.19
On 2026-05-14		 73.32
On 2026-05-15		 -7.41 75.75
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
IONS

Ionis Pharmaceuticals Inc.

74.23 -1.45 -1.92 2,117,785