IONS: Ionis Pharmaceuticals Inc.

As of Friday, December 5th, 2025

$ 81.68

-0.13 -0.16%

Open: 82.19
High: 82.44
Low: 80.64
Volume: 1,714,476
Previous Close on Thursday, December 4th, 2025

$ 81.81

-0.03 -0.04%

Open: 81.90
High: 83.61
Low: 81.45
Volume: 2,312,966

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 82.19 82.44 80.64 81.68 1,714,476 -0.13 -0.16
2025-12-04 81.90 83.61 81.45 81.81 2,312,966 -0.03 -0.04
2025-12-03 81.70 83.09 80.98 81.84 2,530,516 +0.53 +0.65
2025-12-02 82.38 82.69 80.00 81.31 2,454,554 -0.68 -0.83
2025-12-01 82.03 82.27 80.11 81.99 1,865,369 -0.74 -0.89
2025-11-28 82.59 82.95 81.67 82.73 852,941 +0.03 +0.04
2025-11-26 81.15 82.91 80.75 82.70 2,954,976 +1.77 +2.19
2025-11-25 78.52 81.20 78.33 80.93 2,542,394 +2.41 +3.07
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 83.61
On 2025-12-04		 80.00
On 2025-12-02		 -1.05 -1.27 83.61
On 2025-12-04		 80.64
On 2025-12-05		 -3.55 81.73
10D 83.61
On 2025-12-04		 73.00
On 2025-11-21		 8.56 11.71 83.61
On 2025-12-04		 80.64
On 2025-12-05		 -3.55 80.96
20D 83.61
On 2025-12-04		 66.66
On 2025-11-10		 7.58 10.23 75.00
On 2025-11-07		 66.66
On 2025-11-10		 -11.12 76.70
WTD 83.61
On 2025-12-04		 80.00
On 2025-12-02		 -1.05 -1.27 83.61
On 2025-12-04		 80.64
On 2025-12-05		 -3.55 81.73
MTD 83.61
On 2025-12-04		 80.00
On 2025-12-02		 -1.05 -1.27 83.61
On 2025-12-04		 80.64
On 2025-12-05		 -3.55 81.73
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
IONS

Ionis Pharmaceuticals Inc.

81.68 -0.13 -0.16 1,714,476