IONS: Ionis Pharmaceuticals Inc.

As of Friday, September 22nd, 2023

$ 42.71

+0.23 +0.54%

Open: 42.65
High: 43.07
Low: 42.10
Volume: 704,520
Previous Close on Thursday, September 21st, 2023

$ 42.48

-0.06 -0.14%

Open: 42.18
High: 42.63
Low: 41.57
Volume: 527,367

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-22 42.65 43.07 42.10 42.71 704,520 +0.23 +0.54
2023-09-21 42.18 42.63 41.57 42.48 527,367 -0.06 -0.14
2023-09-20 42.90 43.32 42.35 42.54 1,117,566 -0.44 -1.02
2023-09-19 42.96 43.46 42.59 42.98 644,292 +0.05 +0.12
2023-09-18 43.05 43.08 42.32 42.93 946,821 +0.02 +0.05
2023-09-15 43.39 43.54 42.45 42.91 1,370,370 -0.73 -1.67
2023-09-14 43.55 44.51 43.33 43.64 1,373,907 +0.49 +1.14
2023-09-13 43.51 43.67 42.36 43.15 987,643 -0.36 -0.83
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 43.46
On 2023-09-19		 41.57
On 2023-09-21		 -0.20 -0.47 43.46
On 2023-09-19		 41.57
On 2023-09-21		 -4.35 42.73
10D 44.51
On 2023-09-14		 40.40
On 2023-09-11		 1.50 3.64 44.51
On 2023-09-14		 41.57
On 2023-09-21		 -6.59 42.81
20D 44.51
On 2023-09-14		 39.08
On 2023-09-06		 2.90 7.28 44.51
On 2023-09-14		 41.57
On 2023-09-21		 -6.59 41.62
WTD 43.46
On 2023-09-19		 41.57
On 2023-09-21		 -0.20 -0.47 43.46
On 2023-09-19		 41.57
On 2023-09-21		 -4.35 42.73
MTD 44.51
On 2023-09-14		 39.08
On 2023-09-06		 2.44 6.06 44.51
On 2023-09-14		 41.57
On 2023-09-21		 -6.59 41.96
As of Friday, September 22nd, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

111.25 -1.74 -1.54 4,963,024
KO

The Coca-Cola Company

57.60 +0.06 +0.10 14,097,706
PFE

Pfizer Inc.

32.69 -0.16 -0.49 28,453,212
VZ

Verizon Communications Inc.

33.28 -0.01 -0.03 22,620,251
VIX

CBOE Volatility Index

17.20 -0.34 -1.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,963.84 -106.58 -0.31 268,761,615
DJTA

Dow Jones Transportation Average

14,987.92 -70.12 -0.47 84,738,038
SPX

S&P 500 Index

4,320.06 -9.94 -0.23
OEX

S&P 100 Index

2,024.87 -5.61 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,701.10 +6.85 +0.05
NYA

NYSE Composite Index

15,569.51 -32.09 -0.21
XAX

NYSE AMEX Composite Index

4,459.95 +35.16 +0.79
RUI

RUSSELL 1000 Index

2,365.71 -5.15 -0.22
RUT

Russell 2000 Index

1,776.50 -5.32 -0.30
RUA

Russell 3000 Index

2,475.66 -5.49 -0.22