IONS: Ionis Pharmaceuticals Inc.

As of Friday, December 12th, 2025

$ 80.82

+1.68 +2.12%

Open: 79.19
High: 80.92
Low: 78.51
Volume: 1,468,874
Previous Close on Thursday, December 11th, 2025

$ 79.14

+0.51 +0.65%

Open: 78.63
High: 79.86
Low: 78.05
Volume: 2,037,799

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 79.19 80.92 78.51 80.82 1,468,874 +1.68 +2.12
2025-12-11 78.63 79.86 78.05 79.14 2,037,799 +0.51 +0.65
2025-12-10 79.38 79.71 77.79 78.63 2,647,304 -0.23 -0.29
2025-12-09 80.55 81.23 78.32 78.86 1,866,195 -2.65 -3.25
2025-12-08 82.12 82.86 81.18 81.51 1,550,752 -0.17 -0.21
2025-12-05 82.19 82.44 80.64 81.68 1,714,476 -0.13 -0.16
2025-12-04 81.90 83.61 81.45 81.81 2,312,966 -0.03 -0.04
2025-12-03 81.70 83.09 80.98 81.84 2,530,516 +0.53 +0.65
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 82.86
On 2025-12-08		 77.79
On 2025-12-10		 -0.86 -1.05 82.86
On 2025-12-08		 77.79
On 2025-12-10		 -6.12 79.79
10D 83.61
On 2025-12-04		 77.79
On 2025-12-10		 -1.91 -2.31 83.61
On 2025-12-04		 77.79
On 2025-12-10		 -6.96 80.76
20D 83.61
On 2025-12-04		 68.90
On 2025-11-14		 10.98 15.72 83.61
On 2025-12-04		 77.79
On 2025-12-10		 -6.96 78.75
WTD 82.86
On 2025-12-08		 77.79
On 2025-12-10		 -0.86 -1.05 82.86
On 2025-12-08		 77.79
On 2025-12-10		 -6.12 79.79
MTD 83.61
On 2025-12-04		 77.79
On 2025-12-10		 -1.91 -2.31 83.61
On 2025-12-04		 77.79
On 2025-12-10		 -6.96 80.76
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
SBGI

Sinclair Broadcast Group Inc.

16.45 -0.55 -3.24 336,009
FCX

Freeport-McMoRan Inc.

47.38 -0.73 -1.52 16,630,322
IONS

Ionis Pharmaceuticals Inc.

80.82 +1.68 +2.12 1,468,874