IONS: Ionis Pharmaceuticals Inc.

As of Friday, December 8th, 2023

$ 48.69

-0.78 -1.58%

Open: 49.33
High: 49.46
Low: 48.51
Volume: 741,968
Previous Close on Thursday, December 7th, 2023

$ 49.47

-0.47 -0.94%

Open: 50.12
High: 50.12
Low: 49.33
Volume: 715,842

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-08 49.33 49.46 48.51 48.69 741,968 -0.78 -1.58
2023-12-07 50.12 50.12 49.33 49.47 715,842 -0.47 -0.94
2023-12-06 50.09 50.47 49.72 49.94 1,155,548 -0.06 -0.12
2023-12-05 51.09 51.09 49.76 50.00 1,553,960 -1.46 -2.84
2023-12-04 51.41 51.59 50.60 51.46 1,079,865 -0.17 -0.33
2023-12-01 49.32 51.89 48.70 51.63 1,656,618 +2.16 +4.37
2023-11-30 49.74 50.60 49.01 49.47 1,003,309 +0.06 +0.12
2023-11-29 48.40 49.74 48.05 49.41 1,133,022 +1.07 +2.21
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 51.59
On 2023-12-04		 48.51
On 2023-12-08		 -2.94 -5.69 51.59
On 2023-12-04		 48.51
On 2023-12-08		 -5.97 49.91
10D 51.89
On 2023-12-01		 48.05
On 2023-11-29		 -1.14 -2.29 51.89
On 2023-12-01		 48.51
On 2023-12-08		 -6.51 49.81
20D 51.89
On 2023-12-01		 45.19
On 2023-11-13		 1.38 2.92 51.89
On 2023-12-01		 48.51
On 2023-12-08		 -6.51 49.30
WTD 51.59
On 2023-12-04		 48.51
On 2023-12-08		 -2.94 -5.69 51.59
On 2023-12-04		 48.51
On 2023-12-08		 -5.97 49.91
MTD 51.89
On 2023-12-01		 48.51
On 2023-12-08		 -0.78 -1.58 51.89
On 2023-12-01		 48.51
On 2023-12-08		 -6.51 50.20
As of Friday, December 8th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

120.59 +1.11 +0.93 3,928,740
KO

The Coca-Cola Company

58.61 -0.13 -0.22 10,394,119
PFE

Pfizer Inc.

28.78 +0.15 +0.52 31,254,982
VZ

Verizon Communications Inc.

38.25 -0.40 -1.03 21,676,428
VIX

CBOE Volatility Index

12.38 -0.67 -5.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,247.87 +130.49 +0.36 291,135,707
DJTA

Dow Jones Transportation Average

15,211.06 -88.23 -0.58 106,416,833
SPX

S&P 500 Index

4,604.37 +18.78 +0.41
OEX

S&P 100 Index

2,171.29 +10.19 +0.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

16,084.69 +62.20 +0.39
NYA

NYSE Composite Index

16,207.76 +70.91 +0.44
XAX

NYSE AMEX Composite Index

4,568.07 +97.29 +2.18
RUI

RUSSELL 1000 Index

2,525.73 +10.93 +0.43
RUT

Russell 2000 Index

1,880.82 +12.57 +0.67
RUA

Russell 3000 Index

2,641.93 +11.75 +0.45
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.38 -0.67 -5.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index