IONS: Ionis Pharmaceuticals Inc.

As of Friday, May 17th, 2024

$ 37.31

-0.31 -0.82%

Open: 37.55
High: 37.66
Low: 36.56
Volume: 1,363,052
Previous Close on Thursday, May 16th, 2024

$ 37.62

-1.59 -4.06%

Open: 39.00
High: 39.22
Low: 36.75
Volume: 3,272,419

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 37.55 37.66 36.56 37.31 1,363,052 -0.31 -0.82
2024-05-16 39.00 39.22 36.75 37.62 3,272,419 -1.59 -4.06
2024-05-15 38.78 39.78 38.60 39.21 1,256,345 +0.94 +2.46
2024-05-14 38.89 39.40 38.26 38.27 983,112 -0.53 -1.37
2024-05-13 39.23 39.34 38.57 38.80 991,633 -0.28 -0.72
2024-05-10 39.62 39.78 38.80 39.08 895,064 -0.39 -0.99
2024-05-09 40.16 40.18 39.31 39.47 979,997 -0.69 -1.72
2024-05-08 40.57 40.82 40.06 40.16 1,526,583 -0.77 -1.88
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 39.78
On 2024-05-15		 36.56
On 2024-05-17		 -1.77 -4.53 39.78
On 2024-05-15		 36.56
On 2024-05-17		 -8.09 38.24
10D 42.49
On 2024-05-06		 36.56
On 2024-05-17		 -4.66 -11.10 42.49
On 2024-05-06		 36.56
On 2024-05-17		 -13.96 39.31
20D 43.76
On 2024-05-03		 36.56
On 2024-05-17		 -3.37 -8.28 43.76
On 2024-05-03		 36.56
On 2024-05-17		 -16.45 40.66
WTD 39.78
On 2024-05-15		 36.56
On 2024-05-17		 -1.77 -4.53 39.78
On 2024-05-15		 36.56
On 2024-05-17		 -8.09 38.24
MTD 43.76
On 2024-05-03		 36.56
On 2024-05-17		 -3.95 -9.57 43.76
On 2024-05-03		 36.56
On 2024-05-17		 -16.45 40.09
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
FLS

Flowserve Corporation

49.63 -0.21 -0.42 654,814
NOBL

ProShares S&P 500 Aristocrats

100.32 +0.24 +0.24 270,870
CHTR

Charter Communications Inc.

273.02 -4.52 -1.63 751,618
VLO

Valero Energy Corporation

166.06 +7.56 +4.77 4,097,613
IONS

Ionis Pharmaceuticals Inc.

37.31 -0.31 -0.82 1,363,052