IONS: Ionis Pharmaceuticals Inc.

As of Thursday, July 10th, 2025

$ 42.38

-0.45 -1.05%

Open: 42.92
High: 42.92
Low: 41.67
Volume: 1,951,871
Previous Close on Wednesday, July 9th, 2025

$ 42.83

+1.49 +3.60%

Open: 41.65
High: 42.95
Low: 41.44
Volume: 1,686,229

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 42.92 42.92 41.67 42.38 1,951,871 -0.45 -1.05
2025-07-09 41.65 42.95 41.44 42.83 1,686,229 +1.49 +3.60
2025-07-08 41.52 42.13 41.22 41.34 1,752,881 -0.44 -1.05
2025-07-07 42.68 42.68 41.43 41.78 2,207,031 -1.22 -2.84
2025-07-03 43.35 43.66 42.44 43.00 1,335,952 -0.59 -1.35
2025-07-02 39.97 43.71 39.86 43.59 4,232,337 +3.65 +9.14
2025-07-01 40.25 40.82 39.72 39.94 3,308,525 +0.43 +1.09
2025-06-30 39.95 40.23 39.37 39.51 1,591,855 -0.29 -0.73
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 43.66
On 2025-07-03		 41.22
On 2025-07-08		 -1.21 -2.78 43.66
On 2025-07-03		 41.22
On 2025-07-08		 -5.59 42.27
10D 43.71
On 2025-07-02		 39.37
On 2025-06-30		 2.38 5.95 43.71
On 2025-07-02		 41.22
On 2025-07-08		 -5.70 41.40
20D 43.71
On 2025-07-02		 34.78
On 2025-06-16		 5.54 15.04 43.71
On 2025-07-02		 41.22
On 2025-07-08		 -5.70 39.23
WTD 42.95
On 2025-07-09		 41.22
On 2025-07-08		 -0.62 -1.44 42.68
On 2025-07-07		 41.22
On 2025-07-08		 -3.42 42.08
MTD 43.71
On 2025-07-02		 39.72
On 2025-07-01		 2.87 7.26 43.71
On 2025-07-02		 41.22
On 2025-07-08		 -5.70 42.12
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
IONS

Ionis Pharmaceuticals Inc.

42.38 -0.45 -1.05 1,951,871