IONS: Ionis Pharmaceuticals Inc.

As of Tuesday, April 29th, 2025

$ 29.81

+0.07 +0.24%

Open: 29.82
High: 30.21
Low: 29.42
Volume: 1,693,688
Previous Close on Monday, April 28th, 2025

$ 29.74

+0.04 +0.13%

Open: 29.75
High: 30.09
Low: 29.48
Volume: 1,562,843

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 29.82 30.21 29.42 29.81 1,693,688 +0.07 +0.24
2025-04-28 29.75 30.09 29.48 29.74 1,562,843 +0.04 +0.13
2025-04-25 29.38 29.90 28.87 29.70 1,015,576 +0.13 +0.44
2025-04-24 29.36 29.78 28.79 29.57 1,797,710 +0.47 +1.62
2025-04-23 29.61 30.12 29.07 29.10 1,094,997 +0.07 +0.24
2025-04-22 28.96 29.31 28.46 29.03 1,197,153 +0.52 +1.82
2025-04-21 28.04 29.06 27.90 28.51 950,543 +0.11 +0.39
2025-04-17 28.31 28.76 28.04 28.40 842,691 +0.05 +0.18
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 30.21
On 2025-04-29		 28.79
On 2025-04-24		 0.78 2.69 30.12
On 2025-04-23		 28.79
On 2025-04-24		 -4.42 29.58
10D 30.21
On 2025-04-29		 27.57
On 2025-04-16		 1.13 3.94 28.97
On 2025-04-15		 27.57
On 2025-04-16		 -4.83 29.06
20D 30.21
On 2025-04-29		 23.95
On 2025-04-09		 -0.36 -1.19 30.17
On 2025-04-01		 23.95
On 2025-04-09		 -20.62 28.32
WTD 30.21
On 2025-04-29		 29.42
On 2025-04-29		 0.11 0.37 30.09
On 2025-04-28		 30.09
On 2025-04-28		 0.00 29.78
MTD 30.21
On 2025-04-29		 23.95
On 2025-04-09		 -0.36 -1.19 30.17
On 2025-04-01		 23.95
On 2025-04-09		 -20.62 28.32
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
XEL

Xcel Energy Inc

70.67 +1.10 +1.58 2,539,285
IONS

Ionis Pharmaceuticals Inc.

29.81 +0.07 +0.24 1,693,688