IONS: Ionis Pharmaceuticals Inc.

As of Wednesday, October 15th, 2025

$ 72.39

+1.02 +1.43%

Open: 71.42
High: 73.92
Low: 71.24
Volume: 3,131,644
Previous Close on Tuesday, October 14th, 2025

$ 71.37

+0.78 +1.10%

Open: 70.59
High: 72.15
Low: 70.08
Volume: 1,232,276
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-10-15 71.42 73.92 71.24 72.39 3,131,644 +1.02 +1.43
2025-10-14 70.59 72.15 70.08 71.37 1,232,276 +0.78 +1.10
2025-10-13 70.16 71.50 69.84 70.59 2,470,001 +0.62 +0.89
2025-10-10 70.00 70.49 69.40 69.97 1,692,890 -0.30 -0.43
2025-10-09 70.21 70.89 69.68 70.27 1,951,737 +0.31 +0.44
2025-10-08 70.49 71.87 69.60 69.96 3,102,540 +1.02 +1.48
2025-10-07 69.00 69.77 67.95 68.94 1,837,213 -0.08 -0.12
2025-10-06 69.15 70.14 68.85 69.02 1,780,324 -0.13 -0.19

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 73.92
On 2025-10-15
69.40
On 2025-10-10
2.43 3.47 70.89
On 2025-10-09
69.40
On 2025-10-10
-2.10 70.92
10D 73.92
On 2025-10-15
65.97
On 2025-10-02
6.59 10.02 71.87
On 2025-10-08
69.40
On 2025-10-10
-3.44 70.01
20D 73.92
On 2025-10-15
60.41
On 2025-09-19
11.22 18.34 71.87
On 2025-10-08
69.40
On 2025-10-10
-3.44 66.66
WTD 73.92
On 2025-10-15
69.84
On 2025-10-13
2.42 3.46 71.50
On 2025-10-13
71.50
On 2025-10-13
0.00 71.45
MTD 73.92
On 2025-10-15
64.93
On 2025-10-01
6.97 10.65 71.87
On 2025-10-08
69.40
On 2025-10-10
-3.44 69.62
As of Wednesday, October 15th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.12 +0.04 +0.01 2,737,498
KO

The Coca-Cola Company

67.08 -0.43 -0.64 11,144,990
PFE

Pfizer Inc.

24.39 -0.13 -0.53 47,571,391
VZ

Verizon Communications Inc.

40.38 -0.17 -0.42 18,175,135
VIX

CBOE Volatility Index

20.64 -0.17 -0.82
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,253.31 -17.15 -0.04 487,220,631
DJTA

Dow Jones Transportation Average

15,496.56 -0.26 0.00 121,413,997
SPX

S&P 500 Index

6,671.06 +26.75 +0.40
OEX

S&P 100 Index

3,326.77 +16.26 +0.49
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,745.36 +166.04 +0.68
NYA

NYSE Composite Index

21,570.92 +70.67 +0.33
XAX

NYSE AMEX Composite Index

7,051.83 -12.28 -0.17
RUI

RUSSELL 1000 Index

3,648.38 +14.15 +0.39
RUT

Russell 2000 Index

2,519.75 +24.26 +0.97
RUA

Russell 3000 Index

3,801.32 +15.73 +0.42
VIX

CBOE Volatility Index

20.64 -0.17 -0.82
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.91 +0.06 +0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.20 +0.02 +0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.94 -0.09 -0.41
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,505.21 +78.55 +0.69
 
Recent
Ticker Last Chg %Chg Volume
IONS

Ionis Pharmaceuticals Inc.

72.39 +1.02 +1.43 3,131,644