IONS: Ionis Pharmaceuticals Inc.

As of Friday, July 17th, 2026

$ 54.39

-0.26 -0.48%

Open: 54.10
High: 54.69
Low: 53.76
Volume: 2,564,733
Previous Close on Thursday, July 16th, 2026

$ 54.65

-0.08 -0.15%

Open: 53.95
High: 55.98
Low: 53.38
Volume: 3,803,160

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-17 54.10 54.69 53.76 54.39 2,564,733 -0.26 -0.48
2026-07-16 53.95 55.98 53.38 54.65 3,803,160 -0.08 -0.15
2026-07-15 54.48 54.89 53.51 54.73 3,571,551 -0.20 -0.36
2026-07-14 55.80 56.46 54.53 54.93 4,640,599 -1.82 -3.21
2026-07-13 57.91 57.91 56.11 56.75 5,096,062 -1.50 -2.58
2026-07-10 64.27 64.44 58.20 58.25 11,242,455 -6.02 -9.37
2026-07-09 67.78 70.35 64.10 64.27 20,406,050 -20.19 -23.90
2026-07-08 85.56 86.74 83.92 84.46 2,277,814 -1.87 -2.17
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 57.91
On 2026-07-13		 53.38
On 2026-07-16		 -3.86 -6.63 57.91
On 2026-07-13		 53.38
On 2026-07-16		 -7.82 55.09
10D 86.74
On 2026-07-08		 53.38
On 2026-07-16		 -27.41 -33.51 86.74
On 2026-07-08		 53.38
On 2026-07-16		 -38.46 65.19
20D 86.74
On 2026-07-08		 53.38
On 2026-07-16		 -19.92 -26.81 86.74
On 2026-07-08		 53.38
On 2026-07-16		 -38.46 71.75
WTD 57.91
On 2026-07-13		 53.38
On 2026-07-16		 -3.86 -6.63 57.91
On 2026-07-13		 53.38
On 2026-07-16		 -7.82 55.09
MTD 86.74
On 2026-07-08		 53.38
On 2026-07-16		 -24.90 -31.40 86.74
On 2026-07-08		 53.38
On 2026-07-16		 -38.46 67.74
As of Friday, July 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.83 +3.10 +0.90 5,579,551
KO

The Coca-Cola Company

81.56 -3.36 -3.96 32,398,885
PFE

Pfizer Inc.

25.05 -0.09 -0.36 39,686,380
VZ

Verizon Communications Inc.

43.59 -0.29 -0.66 30,654,273
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,146.42 -406.55 -0.77 541,323,885
DJTA

Dow Jones Transportation Average

22,723.87 -102.73 -0.45 81,896,420
SPX

S&P 500 Index

7,457.70 -76.07 -1.01
OEX

S&P 100 Index

3,674.01 -43.22 -1.16
NDX

NASDAQ 100 Index

28,592.66 -433.11 -1.49
NYA

NYSE Composite Index

23,816.91 -135.35 -0.57
XAX

NYSE AMEX Composite Index

8,098.26 +102.37 +1.28
RUI

RUSSELL 1000 Index

4,062.27 -40.68 -0.99
RUT

Russell 2000 Index

2,962.22 -12.35 -0.42
RUA

Russell 3000 Index

4,243.95 -41.44 -0.97
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.82 +0.43 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.28 +0.63 +2.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.55 +1.08 +5.55
 
Recent
Ticker Last Chg %Chg Volume
IONS

Ionis Pharmaceuticals Inc.

54.39 -0.26 -0.48 2,564,733