IONS: Ionis Pharmaceuticals Inc.

As of Friday, August 29th, 2025

$ 42.64

+0.02 +0.04%

Open: 42.50
High: 42.75
Low: 42.13
Volume: 1,105,017
Previous Close on Thursday, August 28th, 2025

$ 42.62

-0.13 -0.30%

Open: 42.75
High: 43.35
Low: 42.60
Volume: 1,096,312

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 42.50 42.75 42.13 42.64 1,105,017 +0.02 +0.04
2025-08-28 42.75 43.35 42.60 42.62 1,096,312 -0.13 -0.30
2025-08-27 42.17 43.09 41.95 42.75 1,833,499 +0.58 +1.38
2025-08-26 41.71 42.57 41.71 42.17 2,595,346 +0.35 +0.84
2025-08-25 42.82 43.06 41.79 41.82 1,521,078 -0.87 -2.04
2025-08-22 43.68 43.72 42.09 42.69 1,859,231 -0.55 -1.26
2025-08-21 42.60 44.99 42.47 43.24 1,826,356 +0.43 +0.99
2025-08-20 42.45 43.26 41.96 42.81 2,281,550 +0.33 +0.78
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 43.35
On 2025-08-28		 41.71
On 2025-08-26		 -0.06 -0.13 43.06
On 2025-08-25		 41.71
On 2025-08-26		 -3.15 42.40
10D 44.99
On 2025-08-21		 41.71
On 2025-08-26		 -1.15 -2.62 44.99
On 2025-08-21		 41.71
On 2025-08-26		 -7.30 42.66
20D 44.99
On 2025-08-21		 40.03
On 2025-08-07		 -0.40 -0.92 43.74
On 2025-08-04		 40.03
On 2025-08-07		 -8.48 42.43
WTD 43.35
On 2025-08-28		 41.71
On 2025-08-26		 -0.06 -0.13 43.06
On 2025-08-25		 41.71
On 2025-08-26		 -3.15 42.40
MTD 44.99
On 2025-08-21		 40.03
On 2025-08-07		 -0.35 -0.80 43.74
On 2025-08-04		 40.03
On 2025-08-07		 -8.48 42.45
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
CHRW

C.H. Robinson Worldwide Inc.

128.70 -0.59 -0.46 2,259,734
BWXT

BWX Technologies Inc.

162.04 -3.79 -2.29 847,239
TWM

ProShares UltraShort Russell2000

36.35 +0.37 +1.03 271,654
VSAT

Viasat Inc.

32.33 -0.20 -0.61 2,951,623
IONS

Ionis Pharmaceuticals Inc.

42.64 +0.02 +0.04 1,105,017