IONS: Ionis Pharmaceuticals Inc.

As of Wednesday, April 16th, 2025

$ 28.35

-0.03 -0.11%

Open: 28.37
High: 28.84
Low: 27.57
Volume: 1,625,365
Previous Close on Tuesday, April 15th, 2025

$ 28.38

-0.30 -1.05%

Open: 28.62
High: 28.97
Low: 28.16
Volume: 1,522,802

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 28.37 28.84 27.57 28.35 1,625,365 -0.03 -0.11
2025-04-15 28.62 28.97 28.16 28.38 1,522,802 -0.30 -1.05
2025-04-14 28.44 29.04 27.83 28.68 2,668,529 +0.78 +2.80
2025-04-11 26.62 27.97 26.30 27.90 2,010,951 +1.19 +4.46
2025-04-10 27.14 27.26 25.74 26.71 2,142,149 -1.06 -3.82
2025-04-09 25.03 27.90 23.95 27.77 3,427,752 +2.26 +8.86
2025-04-08 28.00 28.14 24.81 25.51 2,477,806 -2.06 -7.47
2025-04-07 26.64 27.61 25.52 27.57 2,734,829 +0.48 +1.77
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 29.04
On 2025-04-14		 25.74
On 2025-04-10		 0.58 2.09 29.04
On 2025-04-14		 27.57
On 2025-04-16		 -5.06 28.00
10D 29.04
On 2025-04-14		 23.95
On 2025-04-09		 -0.36 -1.25 28.91
On 2025-04-03		 23.95
On 2025-04-09		 -17.14 27.65
20D 33.76
On 2025-03-25		 23.95
On 2025-04-09		 -4.99 -14.97 33.76
On 2025-03-25		 23.95
On 2025-04-09		 -29.06 29.42
WTD 29.04
On 2025-04-14		 27.57
On 2025-04-16		 0.45 1.61 29.04
On 2025-04-14		 27.57
On 2025-04-16		 -5.06 28.47
MTD 30.17
On 2025-04-01		 23.95
On 2025-04-09		 -1.82 -6.03 30.17
On 2025-04-01		 23.95
On 2025-04-09		 -20.62 27.70
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
IONS

Ionis Pharmaceuticals Inc.

28.35 -0.03 -0.11 1,625,365