IONS: Ionis Pharmaceuticals Inc.

As of Monday, April 15th, 2024

$ 41.55

-0.19 -0.46%

Open: 41.73
High: 42.05
Low: 41.26
Volume: 789,458
Previous Close on Friday, April 12th, 2024

$ 41.74

-0.76 -1.79%

Open: 42.35
High: 42.55
Low: 41.47
Volume: 829,857
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-15 41.73 42.05 41.26 41.55 789,458 -0.19 -0.46
2024-04-12 42.35 42.55 41.47 41.74 829,857 -0.76 -1.79
2024-04-11 43.10 43.30 42.05 42.50 868,972 -0.44 -1.02
2024-04-10 43.29 43.38 42.48 42.94 825,854 +0.11 +0.26
2024-04-09 42.69 43.04 42.50 42.83 779,161 +0.59 +1.40
2024-04-08 43.44 43.44 42.21 42.24 868,847 -0.98 -2.27
2024-04-05 42.63 43.38 42.21 43.22 596,959 +0.39 +0.91
2024-04-04 43.96 44.07 42.81 42.83 1,103,689 -0.95 -2.17

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 43.38
On 2024-04-10
41.26
On 2024-04-15
-0.69 -1.63 43.38
On 2024-04-10
41.26
On 2024-04-15
-4.89 42.31
10D 44.07
On 2024-04-04
41.26
On 2024-04-15
-2.39 -5.44 44.07
On 2024-04-04
41.26
On 2024-04-15
-6.38 42.66
20D 44.95
On 2024-03-28
41.26
On 2024-04-15
-1.00 -2.35 44.95
On 2024-03-28
41.26
On 2024-04-15
-8.21 42.95
WTD 42.05
On 2024-04-15
41.26
On 2024-04-15
-0.19 -0.46 -- -- -- 41.55
MTD 44.08
On 2024-04-01
41.26
On 2024-04-15
-1.80 -4.15 44.08
On 2024-04-01
41.26
On 2024-04-15
-6.40 42.78
As of Monday, April 15th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

153.70 -0.93 -0.60 6,309,758
KO

The Coca-Cola Company

58.14 -0.14 -0.24 12,421,431
PFE

Pfizer Inc.

25.91 +0.05 +0.19 34,904,368
VZ

Verizon Communications Inc.

40.11 +0.39 +0.98 16,415,435
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,735.11 -248.13 -0.65 391,709,962
DJTA

Dow Jones Transportation Average

15,388.34 -109.77 -0.71 103,270,593
SPX

S&P 500 Index

5,061.82 -61.59 -1.20
OEX

S&P 100 Index

2,401.32 -31.51 -1.30
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,706.83 -296.65 -1.65
NYA

NYSE Composite Index

17,506.93 -132.11 -0.75
XAX

NYSE AMEX Composite Index

4,810.99 -79.31 -1.62
RUI

RUSSELL 1000 Index

2,771.65 -35.18 -1.25
RUT

Russell 2000 Index

1,975.71 -27.47 -1.37
RUA

Russell 3000 Index

2,892.64 -36.89 -1.26
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.00 +0.71 +3.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.41 +1.03 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +1.35 +7.42
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,730.89 -153.70