IONS: Ionis Pharmaceuticals Inc.

As of Friday, September 12th, 2025

$ 63.16

-0.88 -1.37%

Open: 63.85
High: 64.61
Low: 63.07
Volume: 1,416,676
Previous Close on Thursday, September 11th, 2025

$ 64.04

+0.04 +0.06%

Open: 63.65
High: 64.21
Low: 62.79
Volume: 1,808,357

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 63.85 64.61 63.07 63.16 1,416,676 -0.88 -1.37
2025-09-11 63.65 64.21 62.79 64.04 1,808,357 +0.04 +0.06
2025-09-10 64.30 64.72 62.84 64.00 2,231,091 -0.40 -0.62
2025-09-09 61.15 64.71 60.99 64.40 4,258,818 +3.40 +5.57
2025-09-08 61.20 61.26 59.36 61.00 2,774,098 -0.23 -0.38
2025-09-05 59.43 62.01 59.22 61.23 3,195,398 +1.88 +3.17
2025-09-04 59.34 60.75 58.85 59.35 3,869,318 -1.14 -1.88
2025-09-03 58.98 62.08 58.56 60.49 10,334,877 +3.00 +5.22
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 64.72
On 2025-09-10		 59.36
On 2025-09-08		 1.93 3.15 64.72
On 2025-09-10		 62.79
On 2025-09-11		 -2.97 63.32
10D 64.72
On 2025-09-10		 42.13
On 2025-08-29		 20.54 48.19 62.08
On 2025-09-03		 58.85
On 2025-09-04		 -5.21 59.78
20D 64.72
On 2025-09-10		 41.71
On 2025-08-26		 20.31 47.40 44.99
On 2025-08-21		 41.71
On 2025-08-26		 -7.30 51.28
WTD 64.72
On 2025-09-10		 59.36
On 2025-09-08		 1.93 3.15 64.72
On 2025-09-10		 62.79
On 2025-09-11		 -2.97 63.32
MTD 64.72
On 2025-09-10		 49.13
On 2025-09-02		 20.53 48.14 62.08
On 2025-09-03		 58.85
On 2025-09-04		 -5.21 61.68
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
ODFL

Old Dominion Freight Line Inc.

144.89 -4.51 -3.02 1,771,922
DVN

Devon Energy Corporation

34.77 -0.52 -1.47 6,060,933
VRSK

Verisk Analytics Inc.

262.20 -4.04 -1.52 894,870
XEL

Xcel Energy Inc

73.35 +0.50 +0.69 7,079,220
IONS

Ionis Pharmaceuticals Inc.

63.16 -0.88 -1.37 1,416,676