IONS: Ionis Pharmaceuticals Inc.

As of Friday, April 24th, 2026

$ 73.27

-0.82 -1.11%

Open: 74.09
High: 74.51
Low: 72.33
Volume: 1,814,970
Previous Close on Thursday, April 23rd, 2026

$ 74.09

-0.74 -0.99%

Open: 74.96
High: 76.06
Low: 73.23
Volume: 1,377,408

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-24 74.09 74.51 72.33 73.27 1,814,970 -0.82 -1.11
2026-04-23 74.96 76.06 73.23 74.09 1,377,408 -0.74 -0.99
2026-04-22 75.22 75.44 74.00 74.83 1,917,918 +0.05 +0.07
2026-04-21 75.87 75.96 73.80 74.78 1,769,504 -0.09 -0.12
2026-04-20 75.50 75.62 74.58 74.87 1,051,209 -0.84 -1.11
2026-04-17 75.66 76.33 74.95 75.71 1,708,887 +0.45 +0.60
2026-04-16 76.42 76.53 73.91 75.26 1,824,648 -1.56 -2.03
2026-04-15 77.10 77.18 75.77 76.82 1,283,408 +0.06 +0.08
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 76.06
On 2026-04-23		 72.33
On 2026-04-24		 -2.44 -3.22 76.06
On 2026-04-23		 72.33
On 2026-04-24		 -4.91 74.37
10D 77.38
On 2026-04-14		 72.33
On 2026-04-24		 -1.90 -2.53 77.38
On 2026-04-14		 72.33
On 2026-04-24		 -6.53 75.13
20D 77.38
On 2026-04-14		 71.48
On 2026-03-30		 -0.97 -1.31 77.38
On 2026-04-14		 72.33
On 2026-04-24		 -6.53 74.79
WTD 76.06
On 2026-04-23		 72.33
On 2026-04-24		 -2.44 -3.22 76.06
On 2026-04-23		 72.33
On 2026-04-24		 -4.91 74.37
MTD 77.38
On 2026-04-14		 72.33
On 2026-04-24		 -1.82 -2.42 77.38
On 2026-04-14		 72.33
On 2026-04-24		 -6.53 75.06
As of Friday, April 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

284.60 +2.26 +0.80 9,589,660
KO

The Coca-Cola Company

76.63 +0.35 +0.46 11,922,879
PFE

Pfizer Inc.

27.00 +0.33 +1.24 42,190,330
VZ

Verizon Communications Inc.

46.38 -0.84 -1.78 26,461,526
VIX

CBOE Volatility Index

18.71 -0.60 -3.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,230.71 -79.61 -0.16 536,164,472
DJTA

Dow Jones Transportation Average

20,891.98 -198.95 -0.94 117,042,326
SPX

S&P 500 Index

7,165.08 +56.68 +0.80
OEX

S&P 100 Index

3,527.94 +38.00 +1.09
NDX

NASDAQ 100 Index

27,303.67 +521.04 +1.95
NYA

NYSE Composite Index

22,934.55 -18.19 -0.08
XAX

NYSE AMEX Composite Index

8,772.57 -111.11 -1.25
RUI

RUSSELL 1000 Index

3,903.33 +28.22 +0.73
RUT

Russell 2000 Index

2,787.00 +11.90 +0.43
RUA

Russell 3000 Index

4,073.29 +28.88 +0.71
VIX

CBOE Volatility Index

18.71 -0.60 -3.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.03 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.27 -0.04 -0.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.30 -0.18 -0.84
 
Recent
Ticker Last Chg %Chg Volume
IONS

Ionis Pharmaceuticals Inc.

73.27 -0.82 -1.11 1,814,970