IONS: Ionis Pharmaceuticals Inc.
$ 41.48 |
|
-- 0 0% |
Open: | 41.48 |
High: | 41.48 |
Low: | 41.48 |
Volume: | N/A |
$ 41.48
+0.31 +0.75%
Open: | 41.59 |
High: | 41.65 |
Low: | 40.81 |
Volume: | 1,489,420 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-29 | 41.59 | 41.65 | 40.81 | 41.48 | 1,489,420 | +0.31 | +0.75 |
2025-07-28 | 42.43 | 42.49 | 41.15 | 41.17 | 1,631,892 | -1.08 | -2.54 |
2025-07-25 | 42.34 | 42.55 | 41.60 | 42.25 | 887,852 | +0.10 | +0.23 |
2025-07-24 | 42.35 | 42.81 | 42.12 | 42.15 | 879,286 | -0.23 | -0.54 |
2025-07-23 | 42.27 | 42.77 | 41.70 | 42.38 | 1,439,973 | +0.43 | +1.03 |
2025-07-22 | 41.51 | 42.22 | 41.25 | 41.95 | 1,458,520 | +0.40 | +0.96 |
2025-07-21 | 41.97 | 42.58 | 41.49 | 41.55 | 1,411,510 | -0.21 | -0.50 |
2025-07-18 | 42.15 | 42.57 | 41.25 | 41.76 | 1,266,278 | -0.41 | -0.97 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 42.81 On 2025-07-24 |
40.81 On 2025-07-29 |
-0.47 | -1.12 | 42.81 On 2025-07-24 |
40.81 On 2025-07-29 |
-4.67 | 41.89 |
10D | 43.30 On 2025-07-17 |
40.81 On 2025-07-29 |
-0.52 | -1.24 | 43.30 On 2025-07-17 |
40.81 On 2025-07-29 |
-5.74 | 41.96 |
20D | 43.71 On 2025-07-02 |
39.72 On 2025-07-01 |
1.97 | 4.99 | 43.71 On 2025-07-02 |
40.81 On 2025-07-29 |
-6.63 | 42.04 |
WTD | 42.49 On 2025-07-28 |
40.81 On 2025-07-29 |
-0.77 | -1.81 | 42.49 On 2025-07-28 |
40.81 On 2025-07-29 |
-3.95 | 41.33 |
MTD | 43.71 On 2025-07-02 |
39.72 On 2025-07-01 |
1.97 | 4.99 | 43.71 On 2025-07-02 |
40.81 On 2025-07-29 |
-6.63 | 42.04 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,632.99 | 0.00 | 0.00 | 492,116,155 |
DJTA
Dow Jones Transportation Average |
15,997.02 | 0.00 | 0.00 | 233,801,859 |
SPX
S&P 500 Index |
6,370.86 | 0.00 | 0.00 | |
OEX
S&P 100 Index |
3,135.33 | 0.00 | 0.00 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
23,308.30 | 0.00 | 0.00 | |
NYA
NYSE Composite Index |
20,761.56 | 0.00 | 0.00 | |
XAX
NYSE AMEX Composite Index |
6,113.92 | 0.00 | 0.00 | |
RUI
RUSSELL 1000 Index |
3,485.33 | 0.00 | 0.00 | |
RUT
Russell 2000 Index |
2,242.96 | 0.00 | 0.00 | |
RUA
Russell 3000 Index |
3,620.30 | 0.00 | 0.00 | |
VIX
CBOE Volatility Index |
15.70 | -0.28 | -1.75 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.76 | 0.00 | 0.00 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.61 | 0.00 | 0.00 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.77 | 0.00 | 0.00 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,737.78 | 0.00 | 0.00 |