IONS: Ionis Pharmaceuticals Inc.

As of Friday, March 31st, 2023

$ 35.74

+0.85 +2.44%

Open: 35.08
High: 35.78
Low: 35.08
Volume: 1,091,934
Previous Close on Thursday, March 30th, 2023

$ 34.89

-0.59 -1.66%

Open: 35.51
High: 35.77
Low: 34.41
Volume: 649,252

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-03-31 35.08 35.78 35.08 35.74 1,091,934 +0.85 +2.44
2023-03-30 35.51 35.77 34.41 34.89 649,252 -0.59 -1.66
2023-03-29 34.75 35.50 34.32 35.48 880,272 +1.19 +3.47
2023-03-28 33.54 34.36 33.32 34.29 894,360 +0.57 +1.69
2023-03-27 34.14 34.37 33.55 33.72 1,101,305 -0.23 -0.68
2023-03-24 33.43 34.18 32.87 33.95 827,228 +0.33 +0.98
2023-03-23 36.57 36.57 33.40 33.62 1,556,067 -1.67 -4.73
2023-03-22 35.60 35.83 34.90 35.29 1,320,428 -0.33 -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 35.78
On 2023-03-31		 33.32
On 2023-03-28		 1.79 5.27 34.37
On 2023-03-27		 33.32
On 2023-03-28		 -3.05 34.82
10D 36.57
On 2023-03-23		 32.87
On 2023-03-24		 0.56 1.59 36.57
On 2023-03-23		 32.87
On 2023-03-24		 -10.12 34.82
20D 36.82
On 2023-03-06		 32.69
On 2023-03-15		 -0.86 -2.35 36.82
On 2023-03-06		 32.69
On 2023-03-15		 -11.22 34.81
WTD 35.78
On 2023-03-31		 33.32
On 2023-03-28		 1.79 5.27 34.37
On 2023-03-27		 33.32
On 2023-03-28		 -3.05 34.82
MTD 36.82
On 2023-03-06		 32.69
On 2023-03-15		 -0.16 -0.45 36.82
On 2023-03-06		 32.69
On 2023-03-15		 -11.22 34.98
As of Friday, March 31st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

95.60 +1.55 +1.65 7,359,811
KO

The Coca-Cola Company

62.03 +0.18 +0.29 14,437,949
PFE

Pfizer Inc.

40.80 +0.42 +1.04 23,257,245
VZ

Verizon Communications Inc.

38.89 +0.23 +0.59 22,725,871
VIX

CBOE Volatility Index

18.70 -0.32 -1.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,274.15 +415.12 +1.26 352,533,176
DJTA

Dow Jones Transportation Average

14,438.66 +309.16 +2.19 66,020,293
SPX

S&P 500 Index

4,109.31 +58.48 +1.44
OEX

S&P 100 Index

1,874.42 +27.19 +1.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

13,181.35 +218.21 +1.68
NYA

NYSE Composite Index

15,374.91 +174.32 +1.15
XAX

NYSE AMEX Composite Index

4,274.24 +26.12 +0.61
RUI

RUSSELL 1000 Index

2,253.36 +33.52 +1.51
RUT

Russell 2000 Index

1,802.48 +34.10 +1.93
RUA

Russell 3000 Index