IONS: Ionis Pharmaceuticals Inc.

As of Monday, February 2nd, 2026

$ 83.07

+0.40 +0.48%

Open: 82.54
High: 83.35
Low: 81.90
Volume: 1,783,020
Previous Close on Friday, January 30th, 2026

$ 82.67

-1.21 -1.44%

Open: 83.48
High: 83.70
Low: 82.21
Volume: 2,510,135

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-02 82.54 83.35 81.90 83.07 1,783,020 +0.40 +0.48
2026-01-30 83.48 83.70 82.21 82.67 2,510,135 -1.21 -1.44
2026-01-29 82.38 84.30 81.90 83.88 1,642,672 +1.96 +2.39
2026-01-28 81.92 82.63 81.63 81.92 1,706,794 -0.22 -0.27
2026-01-27 81.01 82.52 81.01 82.14 2,259,449 +1.14 +1.41
2026-01-26 79.49 81.28 79.24 81.00 1,690,160 +0.76 +0.95
2026-01-23 81.71 82.20 79.11 80.24 2,128,809 -1.55 -1.90
2026-01-22 79.62 82.19 78.89 81.79 3,695,197 +2.35 +2.96
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 84.30
On 2026-01-29		 81.01
On 2026-01-27		 2.07 2.56 84.30
On 2026-01-29		 81.90
On 2026-02-02		 -2.85 82.74
10D 84.30
On 2026-01-29		 74.20
On 2026-01-20		 6.74 8.83 82.20
On 2026-01-23		 79.24
On 2026-01-26		 -3.60 81.37
20D 86.15
On 2026-01-07		 74.20
On 2026-01-20		 3.40 4.27 86.15
On 2026-01-07		 74.20
On 2026-01-20		 -13.87 80.61
WTD 83.35
On 2026-02-02		 81.90
On 2026-02-02		 0.40 0.48 -- -- -- 83.07
MTD 83.35
On 2026-02-02		 81.90
On 2026-02-02		 0.40 0.48 -- -- -- 83.07
As of Monday, February 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.71 +1.92 +0.63 6,721,894
KO

The Coca-Cola Company

75.33 +0.52 +0.70 19,216,713
PFE

Pfizer Inc.

26.66 +0.22 +0.83 50,605,194
VZ

Verizon Communications Inc.

44.61 +0.09 +0.20 64,015,580
VIX

CBOE Volatility Index

16.37 -1.07 -6.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,407.66 +515.19 +1.05 626,777,788
DJTA

Dow Jones Transportation Average

18,876.37 +576.06 +3.15 137,537,301
SPX

S&P 500 Index

6,976.44 +37.41 +0.54
OEX

S&P 100 Index

3,454.73 +17.54 +0.51
NDX

NASDAQ 100 Index

25,738.61 +186.23 +0.73
NYA

NYSE Composite Index

22,885.65 +166.33 +0.73
XAX

NYSE AMEX Composite Index

7,794.92 +82.87 +1.07
RUI

RUSSELL 1000 Index

3,801.42 +20.18 +0.53
RUT

Russell 2000 Index

2,640.28 +26.54 +1.02
RUA

Russell 3000 Index

3,961.80 +21.88 +0.56
VIX

CBOE Volatility Index

16.37 -1.07 -6.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.12 -0.27 -1.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.70 -0.53 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.39 -0.68 -3.39
 
Recent
Ticker Last Chg %Chg Volume
IONS

Ionis Pharmaceuticals Inc.

83.07 +0.40 +0.48 1,783,020