IONS: Ionis Pharmaceuticals Inc.

As of Thursday, August 14th, 2025

$ 42.85

-0.25 -0.58%

Open: 43.00
High: 43.40
Low: 42.44
Volume: 1,581,527
Previous Close on Wednesday, August 13th, 2025

$ 43.10

+1.69 +4.08%

Open: 41.54
High: 43.22
Low: 41.54
Volume: 3,014,477

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-14 43.00 43.40 42.44 42.85 1,581,527 -0.25 -0.58
2025-08-13 41.54 43.22 41.54 43.10 3,014,477 +1.69 +4.08
2025-08-12 40.87 41.42 40.37 41.41 1,443,534 +0.57 +1.40
2025-08-11 41.51 41.93 40.79 40.84 1,748,740 -0.80 -1.92
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
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 43.40
On 2025-08-14		 40.37
On 2025-08-12		 1.80 4.38 41.93
On 2025-08-11		 40.37
On 2025-08-12		 -3.72 41.97
10D 43.74
On 2025-08-04		 40.03
On 2025-08-07		 -0.13 -0.30 43.74
On 2025-08-04		 40.03
On 2025-08-07		 -8.48 42.11
20D 45.66
On 2025-07-30		 40.03
On 2025-08-07		 0.68 1.61 45.66
On 2025-07-30		 40.03
On 2025-08-07		 -12.33 42.11
WTD 43.40
On 2025-08-14		 40.37
On 2025-08-12		 1.21 2.91 41.93
On 2025-08-11		 40.37
On 2025-08-12		 -3.72 42.05
MTD 43.74
On 2025-08-04		 40.03
On 2025-08-07		 -0.13 -0.30 43.74
On 2025-08-04		 40.03
On 2025-08-07		 -8.48 42.11
As of Thursday, August 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

269.70 +0.84 +0.31 4,401,155
KO

The Coca-Cola Company

69.55 -0.91 -1.29 10,641,648
PFE

Pfizer Inc.

25.11 -0.05 -0.20 32,424,446
VZ

Verizon Communications Inc.

43.50 -0.21 -0.48 10,462,259
VIX

CBOE Volatility Index

14.83 +0.34 +2.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,911.26 -11.01 -0.02 449,911,788
DJTA

Dow Jones Transportation Average

15,724.41 -132.05 -0.83 140,777,816
SPX

S&P 500 Index

6,468.54 +1.96 +0.03
OEX

S&P 100 Index

3,209.66 +9.18 +0.29
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,832.44 -16.60 -0.07
NYA

NYSE Composite Index

20,808.43 -59.25 -0.28
XAX

NYSE AMEX Composite Index

6,142.67 -9.63 -0.16
RUI

RUSSELL 1000 Index

3,535.30 -2.46 -0.07
RUT

Russell 2000 Index

2,299.08 -28.98 -1.24
RUA

Russell 3000 Index

3,673.83 -4.41 -0.12
VIX

CBOE Volatility Index

14.83 +0.34 +2.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.21 +0.97
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.49 +0.14 +0.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.49 +0.16 +0.87
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,024.07 -10.25 -0.09
 
Recent
Ticker Last Chg %Chg Volume
IONS

Ionis Pharmaceuticals Inc.

42.85 -0.25 -0.58 1,581,527