IONS: Ionis Pharmaceuticals Inc.

As of Friday, November 25th, 2022

$ 41.56

+0.31 +0.75%

Open: 41.08
High: 41.90
Low: 40.52
Volume: 465,328
Previous Close on Wednesday, November 23rd, 2022

$ 41.25

-0.95 -2.25%

Open: 42.27
High: 42.75
Low: 41.18
Volume: 1,981,277
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-11-25 41.08 41.90 40.52 41.56 465,328 +0.31 +0.75
2022-11-23 42.27 42.75 41.18 41.25 1,981,277 -0.95 -2.25
2022-11-22 42.50 42.99 42.05 42.20 922,095 -0.26 -0.61
2022-11-21 43.25 43.25 42.14 42.46 534,623 -0.63 -1.46
2022-11-18 43.39 44.36 42.96 43.09 690,657 +0.05 +0.12
2022-11-17 42.57 43.39 42.09 43.04 470,051 +0.35 +0.82
2022-11-16 43.72 44.11 42.66 42.69 872,887 -0.83 -1.91
2022-11-15 44.71 45.00 43.48 43.52 1,023,256 -0.52 -1.18

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 44.36
On 2022-11-18
40.52
On 2022-11-25
-1.48 -3.44 44.36
On 2022-11-18
40.52
On 2022-11-25
-8.66 42.11
10D 45.75
On 2022-11-11
40.52
On 2022-11-25
-3.91 -8.60 45.75
On 2022-11-11
40.52
On 2022-11-25
-11.43 42.71
20D 45.97
On 2022-11-02
40.26
On 2022-11-04
-1.95 -4.48 45.97
On 2022-11-02
40.26
On 2022-11-04
-12.42 43.19
WTD 43.25
On 2022-11-21
40.52
On 2022-11-25
-1.53 -3.55 43.25
On 2022-11-21
40.52
On 2022-11-25
-6.31 41.87
MTD 45.97
On 2022-11-02
40.26
On 2022-11-04
-2.64 -5.97 45.97
On 2022-11-02
40.26
On 2022-11-04
-12.42 43.06
As of Friday, November 25th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

88.14 +0.27 +0.31 1,894,063
KO

The Coca-Cola Company

62.69 +0.06 +0.10 5,165,463
PFE

Pfizer Inc.

49.21 +0.36 +0.74 6,759,966
VZ

Verizon Communications Inc.

39.02 +0.10 +0.26 7,724,327
VIX

CBOE Volatility Index

20.50 +0.03 +0.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,347.03 +152.97 +0.45 131,933,013
DJTA

Dow Jones Transportation Average

14,442.58 +62.16 +0.43 33,720,150
SPX

S&P 500 Index

4,026.12 -1.14 -0.03
OEX

S&P 100 Index

1,800.18 -2.69 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index