IONS: Ionis Pharmaceuticals Inc.

As of Friday, July 31st, 2026

$ 51.77

-1.51 -2.83%

Open: 53.33
High: 53.33
Low: 51.28
Volume: 2,569,746
Previous Close on Thursday, July 30th, 2026

$ 53.28

-0.76 -1.41%

Open: 53.92
High: 54.04
Low: 52.65
Volume: 2,875,017

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 53.33 53.33 51.28 51.77 2,569,746 -1.51 -2.83
2026-07-30 53.92 54.04 52.65 53.28 2,875,017 -0.76 -1.41
2026-07-29 55.09 55.36 53.50 54.04 3,126,204 -1.26 -2.28
2026-07-28 56.56 56.56 54.00 55.30 2,800,538 -0.66 -1.18
2026-07-27 56.93 57.09 55.79 55.96 2,544,714 -0.59 -1.04
2026-07-24 56.32 57.36 56.19 56.55 3,094,731 +0.68 +1.22
2026-07-23 53.71 57.48 53.35 55.87 3,831,187 +1.86 +3.44
2026-07-22 51.16 54.06 50.01 54.01 8,714,103 +0.62 +1.16
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 57.09
On 2026-07-27		 51.28
On 2026-07-31		 -4.78 -8.45 57.09
On 2026-07-27		 51.28
On 2026-07-31		 -10.18 54.07
10D 57.48
On 2026-07-23		 50.01
On 2026-07-22		 -2.62 -4.82 57.48
On 2026-07-23		 51.28
On 2026-07-31		 -10.79 54.31
20D 86.74
On 2026-07-08		 50.01
On 2026-07-22		 -30.03 -36.71 86.74
On 2026-07-08		 50.01
On 2026-07-22		 -42.35 59.75
WTD 57.09
On 2026-07-27		 51.28
On 2026-07-31		 -4.78 -8.45 57.09
On 2026-07-27		 51.28
On 2026-07-31		 -10.18 54.07
MTD 86.74
On 2026-07-08		 50.01
On 2026-07-22		 -27.52 -34.71 86.74
On 2026-07-08		 50.01
On 2026-07-22		 -42.35 61.64
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,352
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,099
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
IONS

Ionis Pharmaceuticals Inc.

51.77 -1.51 -2.83 2,569,746