IONS: Ionis Pharmaceuticals Inc.
$ 41.76 |
|
-0.41 -0.97% |
|
| Open: | 42.15 |
| High: | 42.57 |
| Low: | 41.25 |
| Volume: | 1,266,278 |
$ 42.17
-0.60 -1.40%
| Open: | 42.90 |
| High: | 43.30 |
| Low: | 42.12 |
| Volume: | 1,996,392 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 42.15 | 42.57 | 41.25 | 41.76 | 1,266,278 | -0.41 | -0.97 |
| 2025-07-17 | 42.90 | 43.30 | 42.12 | 42.17 | 1,996,392 | -0.60 | -1.40 |
| 2025-07-16 | 42.09 | 42.91 | 41.79 | 42.77 | 1,384,011 | +0.77 | +1.83 |
| 2025-07-15 | 42.78 | 42.99 | 41.62 | 42.00 | 1,799,409 | -0.55 | -1.29 |
| 2025-07-14 | 41.38 | 43.64 | 41.28 | 42.55 | 2,444,915 | +0.82 | +1.97 |
| 2025-07-11 | 42.00 | 42.19 | 41.45 | 41.73 | 1,545,454 | -0.65 | -1.53 |
| 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 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 43.64 On 2025-07-14 |
41.25 On 2025-07-18 |
0.03 | 0.07 | 43.64 On 2025-07-14 |
41.25 On 2025-07-18 |
-5.49 | 42.25 |
| 10D | 43.64 On 2025-07-14 |
41.22 On 2025-07-08 |
-1.24 | -2.88 | 43.64 On 2025-07-14 |
41.25 On 2025-07-18 |
-5.49 | 42.13 |
| 20D | 43.71 On 2025-07-02 |
36.45 On 2025-06-20 |
4.75 | 12.83 | 43.71 On 2025-07-02 |
41.22 On 2025-07-08 |
-5.70 | 41.08 |
| WTD | 43.64 On 2025-07-14 |
41.25 On 2025-07-18 |
0.03 | 0.07 | 43.64 On 2025-07-14 |
41.25 On 2025-07-18 |
-5.49 | 42.25 |
| MTD | 43.71 On 2025-07-02 |
39.72 On 2025-07-01 |
2.25 | 5.69 | 43.71 On 2025-07-02 |
41.22 On 2025-07-08 |
-5.70 | 42.14 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
44,342.19 | -142.30 | -0.32 | 497,807,218 |
|
DJTA
Dow Jones Transportation Average |
15,862.11 | -110.48 | -0.69 | 163,545,471 |
|
SPX
S&P 500 Index |
6,296.79 | -0.57 | -0.01 | |
|
OEX
S&P 100 Index |
3,098.65 | -1.69 | -0.05 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,065.47 | -12.56 | -0.05 | |
|
NYA
NYSE Composite Index |
20,541.56 | -47.96 | -0.23 | |
|
XAX
NYSE AMEX Composite Index |
5,967.01 | +5.55 | +0.09 | |
|
RUI
RUSSELL 1000 Index |
3,448.17 | +0.30 | +0.01 | |
|
RUT
Russell 2000 Index |
2,240.01 | -13.68 | -0.61 | |
|
RUA
Russell 3000 Index |
3,583.12 | -0.63 | -0.02 | |
|
VIX
CBOE Volatility Index |
16.41 | -0.11 | -0.67 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.49 | -0.10 | -0.44 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.33 | -0.06 | -0.28 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.58 | -0.11 | -0.56 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,596.14 | -8.07 | -0.08 |