IONS: Ionis Pharmaceuticals Inc.

As of Friday, May 30th, 2025

$ 33.46

-- 0 0%

Open: 33.46
High: 33.46
Low: 33.46
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 33.46

+1.03 +3.18%

Open: 32.58
High: 33.71
Low: 32.00
Volume: 2,017,960

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 32.58 33.71 32.00 33.46 2,017,960 +1.03 +3.18
2025-05-28 33.33 33.62 32.33 32.43 2,753,250 -0.89 -2.67
2025-05-27 33.61 33.65 33.04 33.32 1,919,256 +0.34 +1.03
2025-05-23 32.69 33.20 32.60 32.98 963,527 -0.28 -0.84
2025-05-22 33.25 33.48 32.92 33.26 943,390 -0.24 -0.72
2025-05-21 34.13 34.61 33.23 33.50 1,086,778 -0.97 -2.81
2025-05-20 34.00 34.71 33.72 34.47 1,172,579 +0.44 +1.29
2025-05-19 33.70 34.38 33.20 34.03 811,279 +0.47 +1.40
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 33.71
On 2025-05-29		 32.00
On 2025-05-29		 -0.04 -0.12 33.65
On 2025-05-27		 32.33
On 2025-05-28		 -3.92 33.09
10D 34.71
On 2025-05-20		 32.00
On 2025-05-29		 0.86 2.64 34.71
On 2025-05-20		 32.00
On 2025-05-29		 -7.81 33.40
20D 34.71
On 2025-05-20		 30.01
On 2025-05-01		 2.75 8.95 34.71
On 2025-05-20		 32.00
On 2025-05-29		 -7.81 33.04
WTD 33.71
On 2025-05-29		 32.00
On 2025-05-29		 0.48 1.46 33.65
On 2025-05-27		 32.33
On 2025-05-28		 -3.92 33.07
MTD 34.71
On 2025-05-20		 30.01
On 2025-05-01		 2.75 8.95 34.71
On 2025-05-20		 32.00
On 2025-05-29		 -7.81 33.04
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.23 +0.07 +0.03 1,051,719
KO

The Coca-Cola Company

72.02 +0.53 +0.73 2,861,555
PFE

Pfizer Inc.

23.55 +0.10 +0.43 7,029,169
VZ

Verizon Communications Inc.

43.83 +0.50 +1.14 2,753,808
VIX

CBOE Volatility Index

19.24 +0.06 +0.31
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,198.95 -16.78 -0.04 162,404,737
DJTA

Dow Jones Transportation Average

14,694.58 -50.80 -0.34 36,188,486
SPX

S&P 500 Index

5,900.09 -12.08 -0.20
OEX

S&P 100 Index

2,880.06 -5.54 -0.19
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,309.15 -54.80 -0.26
NYA

NYSE Composite Index

19,732.95 -10.90 -0.06
XAX

NYSE AMEX Composite Index

5,196.91 -15.21 -0.29
RUI

RUSSELL 1000 Index

3,228.57 -7.00 -0.22
RUT

Russell 2000 Index

2,067.87 -6.91 -0.33
RUA

Russell 3000 Index

3,352.91 -7.44 -0.22
VIX

CBOE Volatility Index

19.24 +0.06 +0.31
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.19 +0.09 +0.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.92 +0.15 +0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.70 +0.08 +0.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,845.83 -16.23 -0.16
 
Recent
Ticker Last Chg %Chg Volume
IONS

Ionis Pharmaceuticals Inc.

33.46 0.00 0.00