IONS: Ionis Pharmaceuticals Inc.

As of Tuesday, November 4th, 2025

$ 72.88

-0.77 -1.05%

Open: 72.40
High: 74.21
Low: 72.40
Volume: 1,726,311
Previous Close on Monday, November 3rd, 2025

$ 73.65

-0.65 -0.87%

Open: 74.77
High: 75.25
Low: 71.95
Volume: 2,568,849

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-04 72.40 74.21 72.40 72.88 1,726,311 -0.77 -1.05
2025-11-03 74.77 75.25 71.95 73.65 2,568,849 -0.65 -0.87
2025-10-31 74.50 75.49 74.02 74.30 2,392,083 +0.13 +0.18
2025-10-30 71.91 74.70 71.66 74.17 2,173,549 +2.29 +3.19
2025-10-29 72.37 74.05 71.14 71.88 2,163,205 -1.69 -2.30
2025-10-28 72.99 74.04 72.50 73.57 2,558,434 +0.58 +0.79
2025-10-27 72.03 73.27 71.46 72.99 1,842,316 +2.13 +3.01
2025-10-24 72.39 72.44 70.22 70.86 1,990,275 -0.64 -0.90
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 75.49
On 2025-10-31		 71.14
On 2025-10-29		 -0.69 -0.94 75.49
On 2025-10-31		 71.95
On 2025-11-03		 -4.69 73.38
10D 75.49
On 2025-10-31		 70.22
On 2025-10-24		 1.24 1.73 75.49
On 2025-10-31		 71.95
On 2025-11-03		 -4.69 72.73
20D 75.49
On 2025-10-31		 69.40
On 2025-10-10		 3.94 5.72 74.42
On 2025-10-16		 70.22
On 2025-10-24		 -5.64 72.16
WTD 75.25
On 2025-11-03		 71.95
On 2025-11-03		 -1.42 -1.91 75.25
On 2025-11-03		 72.40
On 2025-11-04		 -3.79 73.27
MTD 75.25
On 2025-11-03		 71.95
On 2025-11-03		 -1.42 -1.91 75.25
On 2025-11-03		 72.40
On 2025-11-04		 -3.79 73.27
As of Tuesday, November 4th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.20 -4.42 -1.43 3,908,218
KO

The Coca-Cola Company

68.66 +0.69 +1.02 12,725,851
PFE

Pfizer Inc.

24.30 -0.36 -1.46 165,613,666
VZ

Verizon Communications Inc.

39.32 -0.15 -0.38 33,570,393
VIX

CBOE Volatility Index

19.00 +1.83 +10.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,085.24 -251.44 -0.53 514,655,209
DJTA

Dow Jones Transportation Average

15,900.30 +79.18 +0.50 181,169,549
SPX

S&P 500 Index

6,771.55 -80.42 -1.17
OEX

S&P 100 Index

3,415.99 -44.04 -1.27
NDX

NASDAQ 100 Index

25,435.70 -537.24 -2.07
NYA

NYSE Composite Index

21,282.71 -133.88 -0.63
XAX

NYSE AMEX Composite Index

6,787.69 -160.04 -2.30
RUI

RUSSELL 1000 Index

3,691.57 -45.06 -1.21
RUT

Russell 2000 Index

2,427.34 -43.90 -1.78
RUA

Russell 3000 Index

3,838.02 -47.81 -1.23
VIX

CBOE Volatility Index

19.00 +1.83 +10.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.33 +1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.17 +0.63 +2.80
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.29 +0.91 +4.47
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,855.43 -223.73 -1.85
 
Recent
Ticker Last Chg %Chg Volume
LYV

Live Nation Entertainment Inc.

150.75 +0.91 +0.61 3,314,491
WCC

WESCO International Inc.

252.12 -9.13 -3.49 677,208
IONS

Ionis Pharmaceuticals Inc.

72.88 -0.77 -1.05 1,726,311