IONS: Ionis Pharmaceuticals Inc.

As of Wednesday, June 18th, 2025

$ 37.01

+0.86 +2.38%

Open: 36.31
High: 37.54
Low: 36.11
Volume: 1,948,072
Previous Close on Tuesday, June 17th, 2025

$ 36.15

+0.91 +2.58%

Open: 35.70
High: 36.33
Low: 34.84
Volume: 1,571,003

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 36.31 37.54 36.11 37.01 1,948,072 +0.86 +2.38
2025-06-17 35.70 36.33 34.84 36.15 1,571,003 +0.91 +2.58
2025-06-16 35.72 35.86 34.78 35.24 1,412,361 -0.35 -0.98
2025-06-13 35.05 35.67 35.05 35.59 1,483,998 -0.03 -0.08
2025-06-12 35.76 36.16 35.30 35.62 1,683,349 -0.57 -1.58
2025-06-11 36.84 36.98 36.09 36.19 1,570,778 -0.65 -1.76
2025-06-10 36.78 37.60 36.44 36.84 1,585,668 +0.08 +0.22
2025-06-09 35.89 36.95 35.49 36.76 2,032,612 +1.47 +4.17
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 37.54
On 2025-06-18		 34.78
On 2025-06-16		 0.82 2.27 36.16
On 2025-06-12		 34.78
On 2025-06-16		 -3.83 35.92
10D 37.60
On 2025-06-10		 34.78
On 2025-06-16		 1.90 5.41 37.60
On 2025-06-10		 34.78
On 2025-06-16		 -7.51 35.99
20D 37.60
On 2025-06-10		 32.00
On 2025-05-29		 2.54 7.37 37.60
On 2025-06-10		 34.78
On 2025-06-16		 -7.51 34.82
WTD 37.54
On 2025-06-18		 34.78
On 2025-06-16		 1.42 3.99 35.86
On 2025-06-16		 35.86
On 2025-06-16		 0.00 36.13
MTD 37.60
On 2025-06-10		 33.43
On 2025-06-02		 3.50 10.44 37.60
On 2025-06-10		 34.78
On 2025-06-16		 -7.51 35.69
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
IONS

Ionis Pharmaceuticals Inc.

37.01 +0.86 +2.38 1,948,072