IONS: Ionis Pharmaceuticals Inc.

As of Thursday, October 1st, 2026

$ 44.00

-0.65 -1.46%

Open: 44.63
High: 45.95
Low: 43.96
Volume: 2,030,231
Previous Close on Wednesday, September 30th, 2026

$ 44.65

-1.24 -2.70%

Open: 46.07
High: 46.25
Low: 44.60
Volume: 2,526,237

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-01 44.63 45.95 43.96 44.00 2,030,231 -0.65 -1.46
2026-09-30 46.07 46.25 44.60 44.65 2,526,237 -1.24 -2.70
2026-09-29 45.53 46.46 45.39 45.89 3,705,947 +0.32 +0.70
2026-09-28 44.56 46.95 44.06 45.57 3,553,521 +1.07 +2.40
2026-09-25 44.25 45.28 43.62 44.50 6,142,534 +0.69 +1.57
2026-09-24 43.77 44.60 43.25 43.81 5,493,336 -0.12 -0.27
2026-09-23 46.23 46.41 43.01 43.93 3,522,296 -1.82 -3.98
2026-09-22 44.96 46.13 44.44 45.75 4,066,779 +0.85 +1.89
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 46.95
On 2026-09-28		 43.62
On 2026-09-25		 0.19 0.43 46.95
On 2026-09-28		 43.96
On 2026-10-01		 -6.35 44.92
10D 46.95
On 2026-09-28		 43.01
On 2026-09-23		 -2.75 -5.88 46.75
On 2026-09-18		 43.01
On 2026-09-23		 -8.01 44.74
20D 60.42
On 2026-09-03		 43.01
On 2026-09-23		 -17.33 -28.26 60.42
On 2026-09-03		 43.01
On 2026-09-23		 -28.82 48.83
WTD 46.95
On 2026-09-28		 43.96
On 2026-10-01		 -0.50 -1.12 46.95
On 2026-09-28		 43.96
On 2026-10-01		 -6.35 45.03
MTD 45.95
On 2026-10-01		 43.96
On 2026-10-01		 -0.65 -1.46 -- -- -- 44.00
As of Thursday, October 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.39 +0.10 +0.03 3,438,749
KO

The Coca-Cola Company

86.10 +0.02 +0.02 18,726,210
PFE

Pfizer Inc.

28.12 -0.40 -1.40 30,481,580
VZ

Verizon Communications Inc.

45.98 +0.11 +0.24 22,384,093
VIX

CBOE Volatility Index

16.39 +0.05 +0.31 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,926.56 +20.51 +0.04 476,448,534
DJTA

Dow Jones Transportation Average

19,604.51 +222.42 +1.15 68,339,335
SPX

S&P 500 Index

7,666.45 +14.91 +0.19 2,147,483,647
OEX

S&P 100 Index

3,821.95 -1.04 -0.03 0
NDX

NASDAQ 100 Index

30,501.56 +93.06 +0.31 1,126,216,029
NYA

NYSE Composite Index

23,526.84 +36.05 +0.15 0
XAX

NYSE AMEX Composite Index

8,219.68 +33.04 +0.40 0
RUI

RUSSELL 1000 Index

4,165.54 +9.78 +0.24 0
RUT

Russell 2000 Index

2,806.63 +9.76 +0.35 0
RUA

Russell 3000 Index

4,337.77 +10.37 +0.24 0
VIX

CBOE Volatility Index

16.39 +0.05 +0.31 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.93 +0.13 +0.60 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.52 +0.17 +0.84 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.58 +0.21 +1.14 0
 
Recent
Ticker Last Chg %Chg Volume
FAST

Fastenal Co.

50.23 +0.70 +1.40 6,199,055
PLUS

ePlus Inc.

92.89 +2.88 +3.20 192,724
IONS

Ionis Pharmaceuticals Inc.

44.00 -0.65 -1.46 2,030,231