IONS: Ionis Pharmaceuticals Inc.
$ 72.39 |
|
+1.02 +1.43% |
Open: | 71.42 |
High: | 73.92 |
Low: | 71.24 |
Volume: | 3,131,644 |
$ 71.37
+0.78 +1.10%
Open: | 70.59 |
High: | 72.15 |
Low: | 70.08 |
Volume: | 1,232,276 |
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 |
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 |