IONS: Ionis Pharmaceuticals Inc.

As of Thursday, May 8th, 2025

$ 32.75

-0.32 -0.97%

Open: 32.50
High: 33.33
Low: 31.66
Volume: 1,916,048
Previous Close on Wednesday, May 7th, 2025

$ 33.07

+1.21 +3.80%

Open: 32.26
High: 33.36
Low: 31.70
Volume: 2,155,060

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 32.50 33.33 31.66 32.75 1,916,037 -0.32 -0.97
2025-05-07 32.26 33.36 31.70 33.07 2,155,060 +1.21 +3.80
2025-05-06 33.00 33.67 31.80 31.86 1,955,871 -1.79 -5.31
2025-05-05 33.22 33.98 32.97 33.65 2,004,499 +0.87 +2.64
2025-05-02 32.25 33.20 32.01 32.78 1,885,548 +1.07 +3.37
2025-05-01 31.07 32.20 30.01 31.71 2,688,329 +1.00 +3.26
2025-04-30 31.78 31.82 29.85 30.71 2,396,925 +0.90 +3.02
2025-04-29 29.82 30.21 29.42 29.81 1,693,688 +0.07 +0.24
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 33.98
On 2025-05-05		 31.66
On 2025-05-08		 1.04 3.28 33.98
On 2025-05-05		 31.66
On 2025-05-08		 -6.83 32.82
10D 33.98
On 2025-05-05		 28.87
On 2025-04-25		 3.18 10.75 33.98
On 2025-05-05		 31.66
On 2025-05-08		 -6.83 31.58
20D 33.98
On 2025-05-05		 25.74
On 2025-04-10		 4.98 17.93 33.98
On 2025-05-05		 31.66
On 2025-05-08		 -6.83 30.02
WTD 33.98
On 2025-05-05		 31.66
On 2025-05-08		 -0.03 -0.09 33.98
On 2025-05-05		 31.66
On 2025-05-08		 -6.83 32.83
MTD 33.98
On 2025-05-05		 30.01
On 2025-05-01		 2.04 6.64 33.98
On 2025-05-05		 31.66
On 2025-05-08		 -6.83 32.64
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
IONS

Ionis Pharmaceuticals Inc.

32.75 -0.32 -0.97 1,916,048