IONS: Ionis Pharmaceuticals Inc.

As of Friday, June 12th, 2026

$ 73.28

-0.55 -0.74%

Open: 73.82
High: 74.35
Low: 72.57
Volume: 1,964,856
Previous Close on Thursday, June 11th, 2026

$ 73.82

+0.50 +0.68%

Open: 73.34
High: 74.48
Low: 72.76
Volume: 2,234,420

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 73.82 74.35 72.57 73.28 1,964,856 -0.55 -0.74
2026-06-11 73.34 74.48 72.76 73.82 2,234,420 +0.50 +0.68
2026-06-10 74.43 75.85 72.83 73.32 1,595,746 -1.26 -1.69
2026-06-09 74.77 75.79 73.53 74.58 1,565,049 +1.04 +1.41
2026-06-08 74.33 74.43 73.14 73.54 1,620,597 -0.94 -1.26
2026-06-05 75.24 75.96 73.81 74.48 1,981,991 -0.65 -0.87
2026-06-04 74.01 75.88 73.82 75.13 1,240,811 +1.31 +1.77
2026-06-03 72.68 74.12 72.02 73.82 1,303,659 +0.85 +1.16
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 75.85
On 2026-06-10		 72.57
On 2026-06-12		 -1.21 -1.62 75.85
On 2026-06-10		 72.57
On 2026-06-12		 -4.32 73.71
10D 76.19
On 2026-06-01		 72.02
On 2026-06-03		 -3.23 -4.22 76.19
On 2026-06-01		 72.02
On 2026-06-03		 -5.47 74.03
20D 78.10
On 2026-05-29		 71.93
On 2026-05-18		 -2.41 -3.18 78.10
On 2026-05-29		 72.02
On 2026-06-03		 -7.78 74.68
WTD 75.85
On 2026-06-10		 72.57
On 2026-06-12		 -1.21 -1.62 75.85
On 2026-06-10		 72.57
On 2026-06-12		 -4.32 73.71
MTD 76.19
On 2026-06-01		 72.02
On 2026-06-03		 -3.23 -4.22 76.19
On 2026-06-01		 72.02
On 2026-06-03		 -5.47 74.03
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
IONS

Ionis Pharmaceuticals Inc.

73.28 -0.55 -0.74 1,964,856