IONS: Ionis Pharmaceuticals Inc.

As of Wednesday, November 11th, 2026

$ 28.33

+0.33 +1.18%

Open: 28.60
High: 29.42
Low: 28.25
Volume: 6,462,010
Previous Close on Tuesday, November 10th, 2026

$ 28.00

-3.00 -9.68%

Open: 30.31
High: 30.49
Low: 27.77
Volume: 10,671,643

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-11 28.60 29.42 28.25 28.33 6,462,010 +0.33 +1.18
2026-11-10 30.31 30.49 27.77 28.00 10,671,643 -3.00 -9.68
2026-11-09 32.27 32.58 27.75 31.00 19,488,541 -8.42 -21.36
2026-11-06 39.02 40.00 38.53 39.42 2,883,415 +0.62 +1.60
2026-11-05 40.31 40.50 38.31 38.80 2,974,657 -1.35 -3.36
2026-11-04 41.38 41.53 39.33 40.15 3,890,152 -0.27 -0.67
2026-11-03 41.26 41.83 40.26 40.42 3,950,211 -0.82 -1.99
2026-11-02 43.66 43.91 41.19 41.24 2,553,962 -2.28 -5.24
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 40.50
On 2026-11-05		 27.75
On 2026-11-09		 -11.82 -29.44 40.50
On 2026-11-05		 27.75
On 2026-11-09		 -31.48 33.11
10D 45.84
On 2026-10-29		 27.75
On 2026-11-09		 -16.57 -36.90 45.84
On 2026-10-29		 27.75
On 2026-11-09		 -39.46 37.53
20D 45.84
On 2026-10-29		 27.75
On 2026-11-09		 -14.37 -33.65 45.84
On 2026-10-29		 27.75
On 2026-11-09		 -39.46 40.78
WTD 32.58
On 2026-11-09		 27.75
On 2026-11-09		 -11.09 -28.13 32.58
On 2026-11-09		 27.77
On 2026-11-10		 -14.76 29.11
MTD 43.91
On 2026-11-02		 27.75
On 2026-11-09		 -15.19 -34.90 43.91
On 2026-11-02		 27.75
On 2026-11-09		 -36.80 35.92
As of Wednesday, November 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.75 +4.02 +1.19 3,365,655
KO

The Coca-Cola Company

97.70 +0.85 +0.87 14,443,707
PFE

Pfizer Inc.

29.44 +0.08 +0.27 16,418,520
VZ

Verizon Communications Inc.

46.60 +0.29 +0.63 13,664,924
VIX

CBOE Volatility Index

17.51 -2.03 -10.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,484.76 +251.44 +0.48 532,899,114
DJTA

Dow Jones Transportation Average

20,658.65 +243.09 +1.19 51,726,782
SPX

S&P 500 Index

7,619.36 +98.25 +1.31
OEX

S&P 100 Index

3,746.25 +49.36 +1.34
NDX

NASDAQ 100 Index

28,374.25 +633.46 +2.28
NYA

NYSE Composite Index

24,648.11 +184.93 +0.76
XAX

NYSE AMEX Composite Index

8,116.73 +120.95 +1.51
RUI

RUSSELL 1000 Index

4,152.54 +51.99 +1.27
RUT

Russell 2000 Index

2,846.26 +24.88 +0.88
RUA

Russell 3000 Index

4,327.18 +53.53 +1.25
VIX

CBOE Volatility Index

17.51 -2.03 -10.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.23 -0.58 -2.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.09 -0.93 -4.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.24 -1.46 -7.05
 
Recent
Ticker Last Chg %Chg Volume
CB

Chubb Limited

370.33 +1.22 +0.33 1,311,070
CSL

Carlisle Companies Incorporated

397.62 +2.39 +0.60 338,839
PLUS

ePlus Inc.

97.19 +0.58 +0.60 190,682
IONS

Ionis Pharmaceuticals Inc.

28.33 +0.33 +1.18 6,462,010