IONS: Ionis Pharmaceuticals Inc.

As of Thursday, April 2nd, 2026

$ 74.79

-0.34 -0.45%

Open: 73.74
High: 75.13
Low: 73.35
Volume: 1,791,631
Previous Close on Wednesday, April 1st, 2026

$ 75.13

+0.04 +0.05%

Open: 75.70
High: 76.48
Low: 74.79
Volume: 1,664,978

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-02 73.74 75.13 73.35 74.79 1,791,631 -0.34 -0.45
2026-04-01 75.70 76.48 74.79 75.13 1,664,978 +0.04 +0.05
2026-03-31 73.64 75.92 73.45 75.09 1,852,270 +2.57 +3.54
2026-03-30 73.12 73.21 71.48 72.52 2,036,836 +0.37 +0.51
2026-03-27 74.00 74.05 71.87 72.15 1,948,364 -2.09 -2.82
2026-03-26 72.25 75.63 70.50 74.24 3,884,020 +1.54 +2.12
2026-03-25 70.68 73.61 70.68 72.70 2,940,545 +3.02 +4.33
2026-03-24 70.27 70.64 68.90 69.68 1,844,376 -1.11 -1.57
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 76.48
On 2026-04-01		 71.48
On 2026-03-30		 0.55 0.74 76.48
On 2026-04-01		 73.35
On 2026-04-02		 -4.09 73.94
10D 76.48
On 2026-04-01		 68.90
On 2026-03-24		 3.47 4.87 73.15
On 2026-03-23		 68.90
On 2026-03-24		 -5.81 72.81
20D 77.03
On 2026-03-10		 68.90
On 2026-03-24		 -0.37 -0.49 77.03
On 2026-03-10		 68.90
On 2026-03-24		 -10.55 72.96
WTD 76.48
On 2026-04-01		 71.48
On 2026-03-30		 2.64 3.66 76.48
On 2026-04-01		 73.35
On 2026-04-02		 -4.09 74.38
MTD 76.48
On 2026-04-01		 73.35
On 2026-04-02		 -0.30 -0.40 76.48
On 2026-04-01		 73.35
On 2026-04-02		 -4.09 74.96
As of Thursday, April 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.16 -11.52 -3.94 5,292,995
KO

The Coca-Cola Company

76.72 +0.64 +0.84 13,469,082
PFE

Pfizer Inc.

28.32 -0.23 -0.81 28,971,584
VZ

Verizon Communications Inc.

49.40 +0.01 +0.02 22,506,967
VIX

CBOE Volatility Index

23.87 -0.67 -2.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,504.67 -61.07 -0.13 446,114,299
DJTA

Dow Jones Transportation Average

19,088.51 +159.40 +0.84 128,918,087
SPX

S&P 500 Index

6,582.69 +7.37 +0.11
OEX

S&P 100 Index

3,209.95 +0.41 +0.01
NDX

NASDAQ 100 Index

24,045.53 +25.54 +0.11
NYA

NYSE Composite Index

22,193.86 +13.14 +0.06
XAX

NYSE AMEX Composite Index

8,890.14 +65.44 +0.74
RUI

RUSSELL 1000 Index

3,595.46 +4.55 +0.13
RUT

Russell 2000 Index

2,530.04 +17.67 +0.70
RUA

Russell 3000 Index

3,749.46 +5.75 +0.15
VIX

CBOE Volatility Index

23.87 -0.67 -2.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.73 -0.11 -0.43
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.03 -0.14 -0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.72 -0.14 -0.56
 
Recent
Ticker Last Chg %Chg Volume
SHOP

Shopify Inc.

118.25 -0.27 -0.23 6,993,935
IONS

Ionis Pharmaceuticals Inc.

74.79 -0.34 -0.45 1,791,631