IONS: Ionis Pharmaceuticals Inc.

As of Friday, July 18th, 2025

$ 41.76

-0.41 -0.97%

Open: 42.15
High: 42.57
Low: 41.25
Volume: 1,266,278
Previous Close on Thursday, July 17th, 2025

$ 42.17

-0.60 -1.40%

Open: 42.90
High: 43.30
Low: 42.12
Volume: 1,996,392
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-18 42.15 42.57 41.25 41.76 1,266,278 -0.41 -0.97
2025-07-17 42.90 43.30 42.12 42.17 1,996,392 -0.60 -1.40
2025-07-16 42.09 42.91 41.79 42.77 1,384,011 +0.77 +1.83
2025-07-15 42.78 42.99 41.62 42.00 1,799,409 -0.55 -1.29
2025-07-14 41.38 43.64 41.28 42.55 2,444,915 +0.82 +1.97
2025-07-11 42.00 42.19 41.45 41.73 1,545,454 -0.65 -1.53
2025-07-10 42.92 42.92 41.67 42.38 1,951,871 -0.45 -1.05
2025-07-09 41.65 42.95 41.44 42.83 1,686,229 +1.49 +3.60

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 43.64
On 2025-07-14
41.25
On 2025-07-18
0.03 0.07 43.64
On 2025-07-14
41.25
On 2025-07-18
-5.49 42.25
10D 43.64
On 2025-07-14
41.22
On 2025-07-08
-1.24 -2.88 43.64
On 2025-07-14
41.25
On 2025-07-18
-5.49 42.13
20D 43.71
On 2025-07-02
36.45
On 2025-06-20
4.75 12.83 43.71
On 2025-07-02
41.22
On 2025-07-08
-5.70 41.08
WTD 43.64
On 2025-07-14
41.25
On 2025-07-18
0.03 0.07 43.64
On 2025-07-14
41.25
On 2025-07-18
-5.49 42.25
MTD 43.71
On 2025-07-02
39.72
On 2025-07-01
2.25 5.69 43.71
On 2025-07-02
41.22
On 2025-07-08
-5.70 42.14
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
BWXT

BWX Technologies Inc.

142.95 +0.61 +0.43 862,261
KMPR

Kemper Corporation

61.73 -0.29 -0.47 466,039
DOW

Dow Inc.

28.34 -0.12 -0.42 9,010,416
IONS

Ionis Pharmaceuticals Inc.

41.76 -0.41 -0.97 1,266,278