IONS: Ionis Pharmaceuticals Inc.

As of Thursday, June 25th, 2026

$ 78.34

+1.82 +2.38%

Open: 76.69
High: 79.55
Low: 76.25
Volume: 2,583,536
Previous Close on Wednesday, June 24th, 2026

$ 76.52

+0.53 +0.70%

Open: 76.40
High: 79.00
Low: 76.04
Volume: 2,482,849

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-25 76.69 79.55 76.25 78.34 2,583,536 +1.82 +2.38
2026-06-24 76.40 79.00 76.04 76.52 2,482,849 +0.53 +0.70
2026-06-23 75.89 77.31 75.77 75.99 1,405,389 +0.10 +0.13
2026-06-22 74.85 76.56 74.12 75.89 1,954,725 +1.77 +2.39
2026-06-18 75.00 75.66 73.50 74.12 2,984,074 -0.19 -0.26
2026-06-17 73.09 75.12 72.55 74.31 1,787,923 +1.22 +1.67
2026-06-16 73.93 73.96 72.30 73.09 1,800,858 -0.87 -1.18
2026-06-15 73.49 74.27 72.88 73.96 1,502,820 +0.69 +0.93
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 79.55
On 2026-06-25		 73.50
On 2026-06-18		 4.03 5.42 75.66
On 2026-06-18		 75.66
On 2026-06-18		 0.00 76.17
10D 79.55
On 2026-06-25		 72.30
On 2026-06-16		 5.02 6.85 74.48
On 2026-06-11		 72.30
On 2026-06-16		 -2.92 74.93
20D 79.55
On 2026-06-25		 72.02
On 2026-06-03		 1.85 2.42 78.10
On 2026-05-29		 72.02
On 2026-06-03		 -7.78 74.82
WTD 79.55
On 2026-06-25		 74.12
On 2026-06-22		 4.22 5.69 76.56
On 2026-06-22		 76.56
On 2026-06-22		 0.00 76.69
MTD 79.55
On 2026-06-25		 72.02
On 2026-06-03		 1.84 2.41 76.19
On 2026-06-01		 72.02
On 2026-06-03		 -5.47 74.59
As of Thursday, June 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

371.36 +5.48 +1.50 7,592,223
KO

The Coca-Cola Company

80.42 -0.18 -0.22 16,034,248
PFE

Pfizer Inc.

23.67 -0.37 -1.54 57,942,346
VZ

Verizon Communications Inc.

46.07 +0.39 +0.85 17,588,616
VIX

CBOE Volatility Index

18.89 +0.20 +1.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,920.62 +71.72 +0.14 639,230,227
DJTA

Dow Jones Transportation Average

21,932.47 +323.43 +1.50 76,484,492
SPX

S&P 500 Index

7,357.49 -0.73 -0.01
OEX

S&P 100 Index

3,582.80 -17.32 -0.48
NDX

NASDAQ 100 Index

29,440.32 +220.27 +0.75
NYA

NYSE Composite Index

23,610.73 +117.17 +0.50
XAX

NYSE AMEX Composite Index

7,809.97 +29.68 +0.38
RUI

RUSSELL 1000 Index

4,010.19 +0.57 +0.01
RUT

Russell 2000 Index

3,007.86 +21.23 +0.71
RUA

Russell 3000 Index

4,194.67 +2.02 +0.05
VIX

CBOE Volatility Index

18.89 +0.20 +1.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.50 -0.09 -0.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 -0.09 -0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.33 -0.09 -0.44
 
Recent
Ticker Last Chg %Chg Volume
SM

SM Energy Company

26.52 +0.03 +0.11 2,785,913
IONS

Ionis Pharmaceuticals Inc.

78.34 +1.82 +2.38 2,583,536