IONS: Ionis Pharmaceuticals Inc.

As of Friday, August 14th, 2026

$ 57.24

+1.37 +2.45%

Open: 55.16
High: 57.24
Low: 55.16
Volume: 1,336,037
Previous Close on Thursday, August 13th, 2026

$ 55.87

-0.66 -1.17%

Open: 56.50
High: 56.81
Low: 55.56
Volume: 1,101,293

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-14 55.16 57.24 55.16 57.24 1,336,037 +1.37 +2.45
2026-08-13 56.50 56.81 55.56 55.87 1,101,293 -0.66 -1.17
2026-08-12 55.01 57.07 54.91 56.53 1,962,152 +1.11 +2.00
2026-08-11 56.79 57.16 55.37 55.42 2,364,231 -1.52 -2.67
2026-08-10 56.10 57.66 56.10 56.94 2,175,563 +0.38 +0.67
2026-08-07 54.73 56.60 54.40 56.56 1,817,508 +2.07 +3.80
2026-08-06 54.59 55.42 54.02 54.49 2,557,765 +0.30 +0.55
2026-08-05 55.17 55.36 53.58 54.19 2,086,781 -0.88 -1.60
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 57.66
On 2026-08-10		 54.91
On 2026-08-12		 0.68 1.20 57.66
On 2026-08-10		 54.91
On 2026-08-12		 -4.76 56.40
10D 57.66
On 2026-08-10		 52.17
On 2026-08-03		 5.47 10.57 57.66
On 2026-08-10		 54.91
On 2026-08-12		 -4.76 55.68
20D 57.66
On 2026-08-10		 50.01
On 2026-07-22		 2.85 5.24 57.48
On 2026-07-23		 51.28
On 2026-07-31		 -10.79 55.00
WTD 57.66
On 2026-08-10		 54.91
On 2026-08-12		 0.68 1.20 57.66
On 2026-08-10		 54.91
On 2026-08-12		 -4.76 56.40
MTD 57.66
On 2026-08-10		 52.17
On 2026-08-03		 5.47 10.57 57.66
On 2026-08-10		 54.91
On 2026-08-12		 -4.76 55.68
As of Friday, August 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.38 +7.74 +2.15 2,922,603
KO

The Coca-Cola Company

87.71 +0.29 +0.33 8,962,067
PFE

Pfizer Inc.

26.79 -0.01 -0.04 23,129,735
VZ

Verizon Communications Inc.

48.48 +0.26 +0.54 14,997,421
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,732.41 -107.67 -0.20 318,730,481
DJTA

Dow Jones Transportation Average

21,792.39 -135.59 -0.62 44,292,047
SPX

S&P 500 Index

7,785.76 -13.42 -0.17
OEX

S&P 100 Index

3,829.84 -12.42 -0.32
NDX

NASDAQ 100 Index

30,046.14 -38.36 -0.13
NYA

NYSE Composite Index

24,821.68 +11.36 +0.05
XAX

NYSE AMEX Composite Index

8,925.75 +53.44 +0.60
RUI

RUSSELL 1000 Index

4,245.65 -7.06 -0.17
RUT

Russell 2000 Index

3,068.42 +15.56 +0.51
RUA

Russell 3000 Index

4,433.85 -6.11 -0.14
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.06 -0.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.80 -0.13 -0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.46 -0.13 -0.70
 
Recent
Ticker Last Chg %Chg Volume
IONS

Ionis Pharmaceuticals Inc.

57.24 +1.37 +2.45 1,336,037