IONS: Ionis Pharmaceuticals Inc.

As of Wednesday, July 29th, 2026

$ 54.04

-1.26 -2.28%

Open: 55.09
High: 55.36
Low: 53.50
Volume: 3,126,205
Previous Close on Tuesday, July 28th, 2026

$ 55.30

-0.66 -1.18%

Open: 56.56
High: 56.56
Low: 54.00
Volume: 2,800,538

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-29 55.09 55.36 53.50 54.04 3,126,204 -1.26 -2.28
2026-07-28 56.56 56.56 54.00 55.30 2,800,538 -0.66 -1.18
2026-07-27 56.93 57.09 55.79 55.96 2,544,714 -0.59 -1.04
2026-07-24 56.32 57.36 56.19 56.55 3,094,731 +0.68 +1.22
2026-07-23 53.71 57.48 53.35 55.87 3,831,187 +1.86 +3.44
2026-07-22 51.16 54.06 50.01 54.01 8,714,103 +0.62 +1.16
2026-07-21 52.75 54.13 52.26 53.39 2,970,646 +0.44 +0.83
2026-07-20 54.47 54.80 52.82 52.95 2,164,464 -1.44 -2.65
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 57.48
On 2026-07-23		 53.35
On 2026-07-23		 0.03 0.06 57.48
On 2026-07-23		 53.50
On 2026-07-29		 -6.92 55.54
10D 57.48
On 2026-07-23		 50.01
On 2026-07-22		 -0.69 -1.26 55.98
On 2026-07-16		 50.01
On 2026-07-22		 -10.67 54.71
20D 86.74
On 2026-07-08		 50.01
On 2026-07-22		 -25.25 -31.85 86.74
On 2026-07-08		 50.01
On 2026-07-22		 -42.35 62.55
WTD 57.09
On 2026-07-27		 53.50
On 2026-07-29		 -2.51 -4.44 57.09
On 2026-07-27		 53.50
On 2026-07-29		 -6.29 55.10
MTD 86.74
On 2026-07-08		 50.01
On 2026-07-22		 -25.25 -31.85 86.74
On 2026-07-08		 50.01
On 2026-07-22		 -42.35 62.55
As of Wednesday, July 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

350.63 -12.96 -3.56 3,585,149
KO

The Coca-Cola Company

89.08 +0.81 +0.92 21,301,786
PFE

Pfizer Inc.

25.15 -0.10 -0.40 29,568,005
VZ

Verizon Communications Inc.

47.22 -0.97 -2.01 40,860,613
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,594.14 -1,153.18 -2.19 520,199,451
DJTA

Dow Jones Transportation Average

21,461.86 -427.21 -1.95 68,695,669
SPX

S&P 500 Index

7,316.15 -112.63 -1.52
OEX

S&P 100 Index

3,587.48 -58.02 -1.59
NDX

NASDAQ 100 Index

27,192.31 -570.83 -2.06
NYA

NYSE Composite Index

23,944.97 -284.70 -1.18
XAX

NYSE AMEX Composite Index

8,383.95 +98.89 +1.19
RUI

RUSSELL 1000 Index

3,986.79 -61.47 -1.52
RUT

Russell 2000 Index

2,906.31 -47.49 -1.61
RUA

Russell 3000 Index

4,165.04 -64.38 -1.52
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.72 +3.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.01 +1.16 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.41 +1.52 +7.64
 
Recent
Ticker Last Chg %Chg Volume
TAP

Molson Coors Beverage Company

42.76 +0.25 +0.59 3,494,579
AMG

Affiliated Managers Group Inc.

360.07 -10.05 -2.72 256,996
IRWD

Ironwood Pharmaceuticals Inc.

3.56 -0.24 -6.32 1,249,387
LBTYK

Liberty Global Plc. ORD Class K

10.25 +0.28 +2.81 1,169,864
IONS

Ionis Pharmaceuticals Inc.

54.04 -1.26 -2.28 3,126,205