IONS: Ionis Pharmaceuticals Inc.
$ 70.27 |
|
+0.31 +0.44% |
|
| Open: | 70.21 |
| High: | 70.89 |
| Low: | 69.68 |
| Volume: | 1,951,737 |
$ 69.96
+1.02 +1.48%
| Open: | 70.49 |
| High: | 71.87 |
| Low: | 69.60 |
| Volume: | 3,102,540 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-03 | 68.33 | 69.25 | 67.64 | 69.15 | 2,579,651 | +0.75 | +1.10 |
| 2025-10-02 | 66.21 | 68.41 | 65.97 | 68.40 | 2,999,327 | +2.60 | +3.95 |
| 2025-10-01 | 65.35 | 66.25 | 64.93 | 65.80 | 2,222,136 | +0.38 | +0.58 |
| 2025-09-30 | 63.90 | 65.55 | 63.66 | 65.42 | 2,137,579 | +1.27 | +1.98 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 71.87 On 2025-10-08 |
67.64 On 2025-10-03 |
1.87 | 2.73 | 70.14 On 2025-10-06 |
67.95 On 2025-10-07 |
-3.12 | 69.47 |
| 10D | 71.87 On 2025-10-08 |
63.05 On 2025-09-26 |
7.30 | 11.59 | 70.14 On 2025-10-06 |
67.95 On 2025-10-07 |
-3.12 | 67.52 |
| 20D | 71.87 On 2025-10-08 |
60.41 On 2025-09-19 |
6.23 | 9.73 | 64.61 On 2025-09-12 |
60.41 On 2025-09-19 |
-6.49 | 64.78 |
| WTD | 71.87 On 2025-10-08 |
67.95 On 2025-10-07 |
1.12 | 1.62 | 70.14 On 2025-10-06 |
67.95 On 2025-10-07 |
-3.12 | 69.55 |
| MTD | 71.87 On 2025-10-08 |
64.93 On 2025-10-01 |
4.85 | 7.41 | 70.14 On 2025-10-06 |
67.95 On 2025-10-07 |
-3.12 | 68.79 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
46,358.42 | -243.36 | -0.52 | 490,234,181 |
|
DJTA
Dow Jones Transportation Average |
15,584.37 | -198.50 | -1.26 | 199,598,858 |
|
SPX
S&P 500 Index |
6,735.11 | -18.61 | -0.28 | |
|
OEX
S&P 100 Index |
3,364.65 | -2.67 | -0.08 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
25,098.18 | -38.45 | -0.15 | |
|
NYA
NYSE Composite Index |
21,548.26 | -177.55 | -0.82 | |
|
XAX
NYSE AMEX Composite Index |
6,910.46 | -122.69 | -1.74 | |
|
RUI
RUSSELL 1000 Index |
3,680.53 | -11.37 | -0.31 | |
|
RUT
Russell 2000 Index |
2,468.85 | -15.14 | -0.61 | |
|
RUA
Russell 3000 Index |
3,829.84 | -12.35 | -0.32 | |
|
VIX
CBOE Volatility Index |
16.41 | +0.11 | +0.67 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.78 | -0.03 | -0.13 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.41 | +0.05 | +0.23 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.36 | +0.10 | +0.52 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,755.19 | -27.73 | -0.24 |