IONS: Ionis Pharmaceuticals Inc.
$ 33.03 |
|
+0.81 +2.51% |
|
| Open: | 32.00 |
| High: | 33.06 |
| Low: | 31.46 |
| Volume: | 1,930,674 |
$ 32.22
-1.59 -4.70%
| Open: | 33.56 |
| High: | 34.32 |
| Low: | 31.80 |
| Volume: | 2,259,178 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-03-11 | 32.00 | 33.06 | 31.46 | 33.03 | 1,930,674 | +0.81 | +2.51 |
| 2025-03-10 | 33.56 | 34.32 | 31.80 | 32.22 | 2,259,178 | -1.59 | -4.70 |
| 2025-03-07 | 33.93 | 34.90 | 33.69 | 33.81 | 1,529,919 | -0.58 | -1.69 |
| 2025-03-06 | 33.56 | 35.00 | 33.51 | 34.39 | 1,703,584 | +0.64 | +1.90 |
| 2025-03-05 | 33.02 | 33.95 | 32.98 | 33.75 | 1,826,403 | +0.80 | +2.43 |
| 2025-03-04 | 32.42 | 33.56 | 31.99 | 32.95 | 1,482,555 | +0.35 | +1.07 |
| 2025-03-03 | 33.26 | 33.54 | 32.25 | 32.60 | 1,512,195 | -0.59 | -1.78 |
| 2025-02-28 | 31.31 | 33.30 | 31.12 | 33.19 | 2,004,862 | +1.84 | +5.87 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 35.00 On 2025-03-06 |
31.46 On 2025-03-11 |
0.08 | 0.24 | 35.00 On 2025-03-06 |
31.46 On 2025-03-11 |
-10.11 | 33.44 |
| 10D | 35.00 On 2025-03-06 |
31.12 On 2025-02-28 |
1.18 | 3.70 | 35.00 On 2025-03-06 |
31.46 On 2025-03-11 |
-10.11 | 32.91 |
| 20D | 35.00 On 2025-03-06 |
30.23 On 2025-02-13 |
1.55 | 4.92 | 34.74 On 2025-02-19 |
30.86 On 2025-02-20 |
-11.16 | 32.27 |
| WTD | 34.32 On 2025-03-10 |
31.46 On 2025-03-11 |
-0.78 | -2.31 | 34.32 On 2025-03-10 |
31.46 On 2025-03-11 |
-8.33 | 32.63 |
| MTD | 35.00 On 2025-03-06 |
31.46 On 2025-03-11 |
-0.16 | -0.48 | 35.00 On 2025-03-06 |
31.46 On 2025-03-11 |
-10.11 | 33.25 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
41,433.48 | -478.23 | -1.14 | 828,160,678 |
|
DJTA
Dow Jones Transportation Average |
14,780.19 | -474.29 | -3.11 | 271,379,059 |
|
SPX
S&P 500 Index |
5,572.07 | -42.49 | -0.76 | |
|
OEX
S&P 100 Index |
2,702.24 | -18.43 | -0.68 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
19,376.96 | -53.99 | -0.28 | |
|
NYA
NYSE Composite Index |
19,052.13 | -150.24 | -0.78 | |
|
XAX
NYSE AMEX Composite Index |
4,825.39 | -81.31 | -1.66 | |
|
RUI
RUSSELL 1000 Index |
3,044.83 | -20.60 | -0.67 | |
|
RUT
Russell 2000 Index |
2,023.59 | +4.53 | +0.22 | |
|
RUA
Russell 3000 Index |
3,167.23 | -20.15 | -0.63 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
26.92 | -0.94 | -3.37 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.39 | +0.59 | +2.48 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
24.84 | -0.14 | -0.56 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
25.34 | -0.38 | -1.48 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,659.05 | -19.45 | -0.20 |