IONS: Ionis Pharmaceuticals Inc.

As of Friday, December 26th, 2025

$ 79.93

-0.72 -0.89%

Open: 80.15
High: 80.42
Low: 79.18
Volume: 725,279
Previous Close on Wednesday, December 24th, 2025

$ 80.65

+0.32 +0.40%

Open: 80.33
High: 81.02
Low: 80.33
Volume: 480,226

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-26 80.15 80.42 79.18 79.93 725,279 -0.72 -0.89
2025-12-24 80.33 81.02 80.33 80.65 480,226 +0.32 +0.40
2025-12-23 80.61 81.84 79.63 80.33 1,229,912 -1.01 -1.24
2025-12-22 79.26 82.09 79.09 81.34 2,240,201 +1.77 +2.22
2025-12-19 77.80 79.83 77.63 79.57 3,557,154 +1.94 +2.50
2025-12-18 77.39 78.16 76.70 77.63 1,759,965 +0.55 +0.71
2025-12-17 78.77 79.49 77.07 77.08 1,933,792 -1.29 -1.65
2025-12-16 79.41 79.56 77.16 78.37 1,949,119 -1.39 -1.74
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 82.09
On 2025-12-22		 77.63
On 2025-12-19		 2.30 2.96 82.09
On 2025-12-22		 79.18
On 2025-12-26		 -3.54 80.36
10D 82.09
On 2025-12-22		 76.70
On 2025-12-18		 0.79 1.00 81.00
On 2025-12-15		 76.70
On 2025-12-18		 -5.31 79.55
20D 83.61
On 2025-12-04		 76.70
On 2025-12-18		 -2.77 -3.35 83.61
On 2025-12-04		 76.70
On 2025-12-18		 -8.27 80.25
WTD 82.09
On 2025-12-22		 79.09
On 2025-12-22		 0.36 0.45 82.09
On 2025-12-22		 79.18
On 2025-12-26		 -3.54 80.56
MTD 83.61
On 2025-12-04		 76.70
On 2025-12-18		 -2.80 -3.38 83.61
On 2025-12-04		 76.70
On 2025-12-18		 -8.27 80.12
As of Friday, December 26th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.14 -1.61 -0.51 1,875,671
KO

The Coca-Cola Company

69.87 -0.24 -0.34 5,676,190
PFE

Pfizer Inc.

25.09 +0.06 +0.24 21,574,332
VZ

Verizon Communications Inc.

40.48 +0.16 +0.40 11,837,701
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,710.97 -20.19 -0.04 288,775,376
DJTA

Dow Jones Transportation Average

17,647.24 -22.18 -0.13 67,888,751
SPX

S&P 500 Index

6,929.94 -2.11 -0.03
OEX

S&P 100 Index

3,471.43 -1.46 -0.04
NDX

NASDAQ 100 Index

25,644.39 -11.76 -0.05
NYA

NYSE Composite Index

22,246.56 +17.45 +0.08
XAX

NYSE AMEX Composite Index

6,933.81 -2.76 -0.04
RUI

RUSSELL 1000 Index

3,780.85 -1.12 -0.03
RUT

Russell 2000 Index

2,534.35 -13.74 -0.54
RUA

Russell 3000 Index

3,934.08 -2.05 -0.05
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.64 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,953.91 -3.98 -0.03
 
Recent
Ticker Last Chg %Chg Volume
IONS

Ionis Pharmaceuticals Inc.

79.93 -0.72 -0.89 725,279