IONS: Ionis Pharmaceuticals Inc.

As of Thursday, October 30th, 2025

$ 74.17

+2.29 +3.19%

Open: 71.91
High: 74.70
Low: 71.66
Volume: 2,175,751
Previous Close on Wednesday, October 29th, 2025

$ 71.88

-1.69 -2.30%

Open: 72.37
High: 74.05
Low: 71.14
Volume: 2,163,205

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 71.91 74.70 71.66 74.17 2,173,549 +2.29 +3.19
2025-10-29 72.37 74.05 71.14 71.88 2,163,205 -1.69 -2.30
2025-10-28 72.99 74.04 72.50 73.57 2,558,434 +0.58 +0.79
2025-10-27 72.03 73.27 71.46 72.99 1,842,316 +2.13 +3.01
2025-10-24 72.39 72.44 70.22 70.86 1,990,275 -0.64 -0.90
2025-10-23 71.69 72.44 71.05 71.50 1,605,825 0.00 0.00
2025-10-22 71.23 71.98 70.60 71.50 1,468,114 -0.14 -0.20
2025-10-21 72.94 73.20 70.47 71.64 2,423,881 -1.91 -2.60
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 74.70
On 2025-10-30		 70.22
On 2025-10-24		 2.67 3.73 72.44
On 2025-10-24		 72.44
On 2025-10-24		 0.00 72.69
10D 74.70
On 2025-10-30		 70.22
On 2025-10-24		 1.13 1.55 74.02
On 2025-10-17		 70.22
On 2025-10-24		 -5.13 72.48
20D 74.70
On 2025-10-30		 67.64
On 2025-10-03		 5.77 8.44 74.42
On 2025-10-16		 70.22
On 2025-10-24		 -5.64 71.47
WTD 74.70
On 2025-10-30		 71.14
On 2025-10-29		 3.31 4.67 73.27
On 2025-10-27		 73.27
On 2025-10-27		 0.00 73.15
MTD 74.70
On 2025-10-30		 64.93
On 2025-10-01		 8.75 13.38 74.42
On 2025-10-16		 70.22
On 2025-10-24		 -5.64 71.08
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
SONY

Sony Group Corp.

27.75 -0.43 -1.53 6,240,645
IONS

Ionis Pharmaceuticals Inc.

74.17 +2.29 +3.19 2,175,751