IONS: Ionis Pharmaceuticals Inc.

As of Friday, April 26th, 2024

$ 41.59

-0.25 -0.60%

Open: 41.75
High: 42.28
Low: 41.36
Volume: 550,663
Previous Close on Thursday, April 25th, 2024

$ 41.84

-0.61 -1.44%

Open: 42.54
High: 42.73
Low: 41.58
Volume: 1,141,024

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 41.75 42.28 41.36 41.59 550,663 -0.25 -0.60
2024-04-25 42.54 42.73 41.58 41.84 1,141,024 -0.61 -1.44
2024-04-24 41.97 42.72 41.59 42.45 728,605 +0.61 +1.46
2024-04-23 41.28 42.25 40.90 41.84 627,469 +0.77 +1.87
2024-04-22 40.84 41.83 40.58 41.07 673,021 +0.39 +0.96
2024-04-19 40.88 41.16 40.39 40.68 846,040 -0.13 -0.32
2024-04-18 41.00 41.53 40.77 40.81 990,649 -0.10 -0.24
2024-04-17 41.37 41.60 40.76 40.91 1,143,897 -0.63 -1.52
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 42.73
On 2024-04-25		 40.58
On 2024-04-22		 0.91 2.24 42.73
On 2024-04-25		 41.36
On 2024-04-26		 -3.19 41.76
10D 42.73
On 2024-04-25		 40.39
On 2024-04-19		 -0.15 -0.36 42.05
On 2024-04-15		 40.39
On 2024-04-19		 -3.96 41.43
20D 44.08
On 2024-04-01		 40.39
On 2024-04-19		 -1.76 -4.06 44.08
On 2024-04-01		 40.39
On 2024-04-19		 -8.38 42.17
WTD 42.73
On 2024-04-25		 40.58
On 2024-04-22		 0.91 2.24 42.73
On 2024-04-25		 41.36
On 2024-04-26		 -3.19 41.76
MTD 44.08
On 2024-04-01		 40.39
On 2024-04-19		 -1.76 -4.06 44.08
On 2024-04-01		 40.39
On 2024-04-19		 -8.38 42.17
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,827,988
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,870
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,033,989
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 18,044,721
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
IONS

Ionis Pharmaceuticals Inc.

41.59 -0.25 -0.60 550,663