IONS: Ionis Pharmaceuticals Inc.

As of Friday, June 5th, 2026

$ 74.48

-0.65 -0.87%

Open: 75.24
High: 75.96
Low: 73.81
Volume: 1,981,991
Previous Close on Thursday, June 4th, 2026

$ 75.13

+1.31 +1.77%

Open: 74.01
High: 75.88
Low: 73.82
Volume: 1,240,811

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 75.24 75.96 73.81 74.48 1,981,991 -0.65 -0.87
2026-06-04 74.01 75.88 73.82 75.13 1,240,811 +1.31 +1.77
2026-06-03 72.68 74.12 72.02 73.82 1,303,659 +0.85 +1.16
2026-06-02 74.85 75.23 72.56 72.97 2,086,205 -2.41 -3.20
2026-06-01 75.67 76.19 74.70 75.38 1,465,450 -1.12 -1.46
2026-05-29 77.54 78.10 76.39 76.50 1,675,581 -0.83 -1.07
2026-05-28 76.58 78.00 75.34 77.33 1,592,741 +0.84 +1.10
2026-05-27 76.24 77.40 76.23 76.49 1,341,291 +0.42 +0.55
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 76.19
On 2026-06-01		 72.02
On 2026-06-03		 -2.02 -2.64 76.19
On 2026-06-01		 72.02
On 2026-06-03		 -5.47 74.36
10D 78.10
On 2026-05-29		 72.02
On 2026-06-03		 -1.30 -1.72 78.10
On 2026-05-29		 72.02
On 2026-06-03		 -7.78 75.37
20D 79.19
On 2026-05-14		 71.93
On 2026-05-18		 -1.54 -2.03 79.19
On 2026-05-14		 71.93
On 2026-05-18		 -9.17 75.27
WTD 76.19
On 2026-06-01		 72.02
On 2026-06-03		 -2.02 -2.64 76.19
On 2026-06-01		 72.02
On 2026-06-03		 -5.47 74.36
MTD 76.19
On 2026-06-01		 72.02
On 2026-06-03		 -2.02 -2.64 76.19
On 2026-06-01		 72.02
On 2026-06-03		 -5.47 74.36
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
IONS

Ionis Pharmaceuticals Inc.

74.48 -0.65 -0.87 1,981,991