IONS: Ionis Pharmaceuticals Inc.

As of Friday, August 8th, 2025

$ 41.64

+0.59 +1.44%

Open: 40.89
High: 41.76
Low: 40.86
Volume: 1,739,246
Previous Close on Thursday, August 7th, 2025

$ 41.05

+0.36 +0.88%

Open: 40.34
High: 41.13
Low: 40.03
Volume: 2,741,656

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 40.89 41.76 40.86 41.64 1,739,246 +0.59 +1.44
2025-08-07 40.34 41.13 40.03 41.05 2,741,656 +0.36 +0.88
2025-08-06 42.65 42.87 40.66 40.69 2,414,773 -2.36 -5.48
2025-08-05 43.15 43.52 42.51 43.05 2,517,899 -0.40 -0.92
2025-08-04 43.15 43.74 42.26 43.45 2,310,894 +0.42 +0.98
2025-08-01 42.65 43.40 42.28 43.03 2,315,748 +0.05 +0.12
2025-07-31 44.37 44.98 42.33 42.98 3,543,908 -0.39 -0.90
2025-07-30 44.97 45.66 42.95 43.37 4,000,576 +1.89 +4.56
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 43.74
On 2025-08-04		 40.03
On 2025-08-07		 -1.39 -3.23 43.74
On 2025-08-04		 40.03
On 2025-08-07		 -8.48 41.98
10D 45.66
On 2025-07-30		 40.03
On 2025-08-07		 -0.61 -1.43 45.66
On 2025-07-30		 40.03
On 2025-08-07		 -12.33 42.19
20D 45.66
On 2025-07-30		 40.03
On 2025-08-07		 -0.09 -0.22 45.66
On 2025-07-30		 40.03
On 2025-08-07		 -12.33 42.17
WTD 43.74
On 2025-08-04		 40.03
On 2025-08-07		 -1.39 -3.23 43.74
On 2025-08-04		 40.03
On 2025-08-07		 -8.48 41.98
MTD 43.74
On 2025-08-04		 40.03
On 2025-08-07		 -1.34 -3.12 43.74
On 2025-08-04		 40.03
On 2025-08-07		 -8.48 42.15
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
IONS

Ionis Pharmaceuticals Inc.

41.64 +0.59 +1.44 1,739,246