IONS: Ionis Pharmaceuticals Inc.

As of Monday, November 4th, 2024

$ 38.76

-- 0 0%

Open: 38.76
High: 38.76
Low: 38.76
Volume: N/A
Previous Close on Friday, November 1st, 2024

$ 38.76

+0.37 +0.96%

Open: 38.60
High: 39.02
Low: 38.19
Volume: 739,902
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-11-01 38.60 39.02 38.19 38.76 739,902 +0.37 +0.96
2024-10-31 39.13 39.13 38.26 38.39 909,602 -0.87 -2.22
2024-10-30 39.37 40.12 38.95 39.26 748,661 -0.45 -1.13
2024-10-29 40.31 40.58 39.34 39.71 1,174,366 -0.65 -1.61
2024-10-28 39.31 40.41 39.21 40.36 975,196 +1.17 +2.99
2024-10-25 38.99 39.72 38.87 39.19 1,034,831 +0.42 +1.08
2024-10-24 38.50 38.95 38.40 38.77 858,269 +0.35 +0.91
2024-10-23 38.83 38.90 38.32 38.42 1,054,467 -0.26 -0.67

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 40.58
On 2024-10-29
38.19
On 2024-11-01
-0.43 -1.10 40.58
On 2024-10-29
38.19
On 2024-11-01
-5.89 39.30
10D 40.58
On 2024-10-29
38.19
On 2024-11-01
-0.92 -2.32 40.58
On 2024-10-29
38.19
On 2024-11-01
-5.89 39.05
20D 40.58
On 2024-10-29
37.00
On 2024-10-10
0.85 2.24 40.58
On 2024-10-29
38.19
On 2024-11-01
-5.89 38.72
WTD 40.58
On 2024-10-29
38.19
On 2024-11-01
-0.43 -1.10 40.58
On 2024-10-29
38.19
On 2024-11-01
-5.89 39.30
MTD 39.02
On 2024-11-01
38.19
On 2024-11-01
0.37 0.96 -- -- -- 38.76
As of Friday, November 1st, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

171.99 +0.29 +0.17 3,277,995
KO

The Coca-Cola Company

65.02 +0.01 +0.02 7,616,958
PFE

Pfizer Inc.

27.81 -0.29 -1.01 28,042,311
VZ

Verizon Communications Inc.

41.08 -0.29 -0.69 9,281,509
VIX

CBOE Volatility Index

22.17 +0.29 +1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,810.36 -241.83 -0.58 246,127,060
DJTA

Dow Jones Transportation Average

16,306.09 -45.24 -0.28 62,724,292
SPX

S&P 500 Index

5,715.74 -13.06 -0.23
OEX

S&P 100 Index

2,760.63 -10.35 -0.37
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,983.45 -49.70 -0.25
NYA

NYSE Composite Index

19,246.32 -7.22 -0.04
XAX

NYSE AMEX Composite Index

5,093.38 +12.13 +0.24
RUI

RUSSELL 1000 Index

3,126.34 -6.54 -0.21
RUT

Russell 2000 Index

2,221.49 +11.36 +0.51
RUA

Russell 3000 Index

3,262.08 -5.70 -0.17
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.17 +0.29 +1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.37 -0.04 -0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.04 -0.14 -0.63
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.67 -0.24 -1.10
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,677.32 -26.57 -0.27
 
Recent
Ticker Last Chg %Chg Volume
IONS

Ionis Pharmaceuticals Inc.

38.76 0.00 0.00