IONS: Ionis Pharmaceuticals Inc.

As of Friday, July 10th, 2026

$ 58.25

-6.02 -9.37%

Open: 64.27
High: 64.44
Low: 58.20
Volume: 11,242,455
Previous Close on Thursday, July 9th, 2026

$ 64.27

-20.19 -23.90%

Open: 67.78
High: 70.35
Low: 64.10
Volume: 20,406,050

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-10 64.27 64.44 58.20 58.25 11,242,455 -6.02 -9.37
2026-07-09 67.78 70.35 64.10 64.27 20,406,050 -20.19 -23.90
2026-07-08 85.56 86.74 83.92 84.46 2,277,814 -1.87 -2.17
2026-07-07 84.42 86.67 82.95 86.33 2,645,838 +3.15 +3.79
2026-07-06 82.11 84.01 81.19 83.18 1,842,696 +1.38 +1.69
2026-07-02 79.53 81.99 79.11 81.80 2,284,948 +2.61 +3.30
2026-07-01 79.13 79.48 77.95 79.19 1,433,436 -0.10 -0.13
2026-06-30 81.17 81.24 79.21 79.29 2,039,213 -1.40 -1.74
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 86.74
On 2026-07-08		 58.20
On 2026-07-10		 -23.55 -28.79 86.74
On 2026-07-08		 58.20
On 2026-07-10		 -32.90 75.30
10D 86.74
On 2026-07-08		 58.20
On 2026-07-10		 -20.09 -25.64 86.74
On 2026-07-08		 58.20
On 2026-07-10		 -32.90 77.86
20D 86.74
On 2026-07-08		 58.20
On 2026-07-10		 -15.07 -20.55 86.74
On 2026-07-08		 58.20
On 2026-07-10		 -32.90 76.40
WTD 86.74
On 2026-07-08		 58.20
On 2026-07-10		 -23.55 -28.79 86.74
On 2026-07-08		 58.20
On 2026-07-10		 -32.90 75.30
MTD 86.74
On 2026-07-08		 58.20
On 2026-07-10		 -21.04 -26.54 86.74
On 2026-07-08		 58.20
On 2026-07-10		 -32.90 76.78
As of Friday, July 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

359.27 +0.23 +0.06 2,306,073
KO

The Coca-Cola Company

83.49 +0.86 +1.04 10,676,055
PFE

Pfizer Inc.

24.17 -0.08 -0.33 26,925,358
VZ

Verizon Communications Inc.

42.12 -0.12 -0.28 27,696,285
VIX

CBOE Volatility Index

15.03 -0.81 -5.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,637.01 +149.60 +0.29 416,819,369
DJTA

Dow Jones Transportation Average

22,177.86 -5.76 -0.03 54,868,260
SPX

S&P 500 Index

7,575.39 +31.75 +0.42
OEX

S&P 100 Index

3,728.99 +19.91 +0.54
NDX

NASDAQ 100 Index

29,825.11 +98.01 +0.33
NYA

NYSE Composite Index

23,925.07 +48.23 +0.20
XAX

NYSE AMEX Composite Index

8,108.08 +24.50 +0.30
RUI

RUSSELL 1000 Index

4,125.21 +13.47 +0.33
RUT

Russell 2000 Index

2,977.81 -14.74 -0.49
RUA

Russell 3000 Index

4,307.85 +12.57 +0.29
VIX

CBOE Volatility Index

15.03 -0.81 -5.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.97 -0.12 -0.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.09 -0.23 -1.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.57 -0.42 -2.21
 
Recent
Ticker Last Chg %Chg Volume
IONS

Ionis Pharmaceuticals Inc.

58.25 -6.02 -9.37 11,242,455