IONS: Ionis Pharmaceuticals Inc.

As of Wednesday, November 20th, 2024

$ 35.40

+1.65 +4.89%

Open: 33.85
High: 35.60
Low: 33.53
Volume: 2,215,658
Previous Close on Tuesday, November 19th, 2024

$ 33.75

+0.02 +0.06%

Open: 33.79
High: 34.42
Low: 33.33
Volume: 1,489,623

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 33.85 35.60 33.53 35.40 2,215,658 +1.65 +4.89
2024-11-19 33.79 34.42 33.33 33.75 1,489,623 +0.02 +0.06
2024-11-18 34.33 34.79 33.63 33.73 1,722,209 -0.61 -1.78
2024-11-15 37.25 37.29 34.24 34.34 1,801,656 -2.89 -7.76
2024-11-14 37.50 37.78 36.78 37.23 1,921,175 -0.55 -1.46
2024-11-13 37.82 38.42 37.51 37.78 914,174 +0.01 +0.03
2024-11-12 38.50 38.77 37.60 37.77 929,285 -1.11 -2.85
2024-11-11 39.44 40.07 38.81 38.88 771,739 -0.31 -0.79
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 37.78
On 2024-11-14		 33.33
On 2024-11-19		 -2.38 -6.30 37.78
On 2024-11-14		 33.33
On 2024-11-19		 -11.78 34.89
10D 40.07
On 2024-11-11		 33.33
On 2024-11-19		 -3.64 -9.32 40.07
On 2024-11-11		 33.33
On 2024-11-19		 -16.81 36.65
20D 40.58
On 2024-10-29		 33.33
On 2024-11-19		 -3.02 -7.86 40.58
On 2024-10-29		 33.33
On 2024-11-19		 -17.87 37.86
WTD 35.60
On 2024-11-20		 33.33
On 2024-11-19		 1.06 3.09 34.79
On 2024-11-18		 33.33
On 2024-11-19		 -4.20 34.29
MTD 40.07
On 2024-11-11		 33.33
On 2024-11-19		 -2.99 -7.79 40.07
On 2024-11-11		 33.33
On 2024-11-19		 -16.81 37.26
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
GEVO

Gevo Inc.

1.38 -0.05 -3.50 4,760,131
IONS

Ionis Pharmaceuticals Inc.

35.40 +1.65 +4.89 2,215,658