IONS: Ionis Pharmaceuticals Inc.

As of Thursday, March 28th, 2024

$ 43.35

-1.31 -2.93%

Open: 44.95
High: 44.95
Low: 43.32
Volume: 1,993,887
Previous Close on Wednesday, March 27th, 2024

$ 44.66

+0.55 +1.25%

Open: 44.56
High: 44.85
Low: 43.83
Volume: 886,196
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-28 44.95 44.95 43.32 43.35 1,993,887 -1.31 -2.93
2024-03-27 44.56 44.85 43.83 44.66 886,196 +0.55 +1.25
2024-03-26 44.35 44.75 43.59 44.11 935,555 +0.20 +0.46
2024-03-25 42.66 43.99 42.66 43.91 875,132 +1.19 +2.79
2024-03-22 42.56 42.93 42.33 42.72 752,497 -0.03 -0.07
2024-03-21 43.00 43.97 42.64 42.75 653,454 -0.03 -0.07
2024-03-20 42.00 42.80 41.60 42.78 542,058 +0.62 +1.47
2024-03-19 41.89 42.68 41.89 42.16 1,011,543 +0.13 +0.31

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 44.95
On 2024-03-28
42.33
On 2024-03-22
0.60 1.40 42.93
On 2024-03-22
42.93
On 2024-03-22
0.00 43.75
10D 44.95
On 2024-03-28
41.60
On 2024-03-20
1.17 2.77 43.97
On 2024-03-21
42.33
On 2024-03-22
-3.73 43.10
20D 46.10
On 2024-03-01
41.60
On 2024-03-20
-1.86 -4.11 46.10
On 2024-03-01
41.60
On 2024-03-20
-9.76 43.51
WTD 44.95
On 2024-03-28
42.66
On 2024-03-25
0.63 1.47 43.99
On 2024-03-25
43.99
On 2024-03-25
0.00 44.01
MTD 46.10
On 2024-03-01
41.60
On 2024-03-20
-1.86 -4.11 46.10
On 2024-03-01
41.60
On 2024-03-20
-9.76 43.51
As of Thursday, March 28th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

175.53 -4.59 -2.55 9,654,487
KO

The Coca-Cola Company

61.18 +0.15 +0.25 13,678,121
PFE

Pfizer Inc.

27.75 -0.03 -0.11 39,808,764
VZ

Verizon Communications Inc.

41.96 +0.42 +1.01 19,437,022
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,807.37 +47.29 +0.12 360,977,517
DJTA

Dow Jones Transportation Average

16,211.62 +183.07 +1.14 107,127,021
SPX

S&P 500 Index

5,254.35 +5.86 +0.11
OEX

S&P 100 Index

2,478.85 +0.03 +0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,254.69 -26.15 -0.14
NYA

NYSE Composite Index

18,312.67 +57.43 +0.31
XAX

NYSE AMEX Composite Index

4,873.06 +42.82 +0.89
RUI

RUSSELL 1000 Index

2,881.91 +3.42 +0.12
RUT

Russell 2000 Index

2,124.55 +10.20 +0.48
RUA

Russell 3000 Index

3,012.90 +4.15 +0.14
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 +0.15 +0.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.19 +0.12 +0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.19 +0.18 +1.20
VXN

CBOE NASDAQ 100 Volatility Index

16.66 +0.05 +0.30
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,000.95 -11.34 -0.13
 
Recent
Ticker Last Chg %Chg Volume
IONS

Ionis Pharmaceuticals Inc.

43.35 -1.31 -2.93 1,993,887