IONS: Ionis Pharmaceuticals Inc.

As of Friday, March 13th, 2026

$ 71.19

-1.15 -1.59%

Open: 73.21
High: 74.16
Low: 70.42
Volume: 1,972,136
Previous Close on Thursday, March 12th, 2026

$ 72.34

-2.45 -3.28%

Open: 74.30
High: 74.30
Low: 72.01
Volume: 2,461,791

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-13 73.21 74.16 70.42 71.19 1,972,136 -1.15 -1.59
2026-03-12 74.30 74.30 72.01 72.34 2,461,791 -2.45 -3.28
2026-03-11 75.15 76.00 74.54 74.79 1,839,089 -0.87 -1.15
2026-03-10 75.36 77.03 74.51 75.66 2,738,207 +0.30 +0.40
2026-03-09 73.50 75.63 73.45 75.36 3,215,157 +1.32 +1.78
2026-03-06 73.97 75.16 73.15 74.04 1,904,139 -1.12 -1.49
2026-03-05 78.16 79.04 74.27 75.16 2,969,437 -4.29 -5.40
2026-03-04 79.16 80.07 77.67 79.45 2,493,981 +0.79 +1.00
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 77.03
On 2026-03-10		 70.42
On 2026-03-13		 -2.85 -3.85 77.03
On 2026-03-10		 70.42
On 2026-03-13		 -8.58 73.87
10D 82.75
On 2026-03-02		 70.42
On 2026-03-13		 -9.96 -12.27 82.75
On 2026-03-02		 70.42
On 2026-03-13		 -14.90 75.86
20D 85.47
On 2026-02-24		 70.42
On 2026-03-13		 -10.59 -12.95 85.47
On 2026-02-24		 70.42
On 2026-03-13		 -17.61 79.09
WTD 77.03
On 2026-03-10		 70.42
On 2026-03-13		 -2.85 -3.85 77.03
On 2026-03-10		 70.42
On 2026-03-13		 -8.58 73.87
MTD 82.75
On 2026-03-02		 70.42
On 2026-03-13		 -9.96 -12.27 82.75
On 2026-03-02		 70.42
On 2026-03-13		 -14.90 75.86
As of Friday, March 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.69 -7.01 -2.29 5,736,005
KO

The Coca-Cola Company

77.34 -0.27 -0.35 11,898,327
PFE

Pfizer Inc.

26.58 -0.28 -1.04 34,230,361
VZ

Verizon Communications Inc.

51.38 +0.75 +1.48 21,771,295
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,558.47 -119.38 -0.26 453,256,742
DJTA

Dow Jones Transportation Average

17,731.84 +20.92 +0.12 187,579,091
SPX

S&P 500 Index

6,632.19 -40.43 -0.61
OEX

S&P 100 Index

3,254.19 -30.17 -0.92
NDX

NASDAQ 100 Index

24,380.73 -152.85 -0.62
NYA

NYSE Composite Index

22,050.94 -67.76 -0.31
XAX

NYSE AMEX Composite Index

8,420.47 -199.61 -2.32
RUI

RUSSELL 1000 Index

3,616.28 -21.36 -0.59
RUT

Russell 2000 Index

2,480.05 -8.94 -0.36
RUA

Russell 3000 Index

3,766.72 -21.87 -0.58
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.75 +0.51 +1.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.43 +0.17 +0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.28 +0.33 +1.22
 
Recent
Ticker Last Chg %Chg Volume
IONS

Ionis Pharmaceuticals Inc.

71.19 -1.15 -1.59 1,972,136