IONS: Ionis Pharmaceuticals Inc.

As of Thursday, April 25th, 2024

$ 41.84

-0.61 -1.44%

Open: 42.54
High: 42.73
Low: 41.58
Volume: 1,142,805
Previous Close on Wednesday, April 24th, 2024

$ 42.45

+0.61 +1.46%

Open: 41.97
High: 42.72
Low: 41.59
Volume: 728,605

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-25 42.54 42.73 41.58 41.84 1,141,024 -0.61 -1.44
2024-04-24 41.97 42.72 41.59 42.45 728,605 +0.61 +1.46
2024-04-23 41.28 42.25 40.90 41.84 627,469 +0.77 +1.87
2024-04-22 40.84 41.83 40.58 41.07 673,021 +0.39 +0.96
2024-04-19 40.88 41.16 40.39 40.68 846,040 -0.13 -0.32
2024-04-18 41.00 41.53 40.77 40.81 990,649 -0.10 -0.24
2024-04-17 41.37 41.60 40.76 40.91 1,143,897 -0.63 -1.52
2024-04-16 41.55 42.01 41.42 41.54 1,065,939 -0.01 -0.02
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 42.73
On 2024-04-25		 40.39
On 2024-04-19		 1.03 2.52 41.16
On 2024-04-19		 41.16
On 2024-04-19		 0.00 41.58
10D 42.73
On 2024-04-25		 40.39
On 2024-04-19		 -0.66 -1.55 42.55
On 2024-04-12		 40.39
On 2024-04-19		 -5.09 41.44
20D 44.95
On 2024-03-28		 40.39
On 2024-04-19		 -2.82 -6.31 44.95
On 2024-03-28		 40.39
On 2024-04-19		 -10.16 42.25
WTD 42.73
On 2024-04-25		 40.58
On 2024-04-22		 1.16 2.85 41.83
On 2024-04-22		 41.83
On 2024-04-22		 0.00 41.80
MTD 44.08
On 2024-04-01		 40.39
On 2024-04-19		 -1.51 -3.48 44.08
On 2024-04-01		 40.39
On 2024-04-19		 -8.38 42.20
As of Thursday, April 25th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.26 +2.07 +1.30 5,903,370
KO

The Coca-Cola Company

61.74 +0.19 +0.31 19,041,678
PFE

Pfizer Inc.

25.26 -1.01 -3.84 47,527,715
VZ

Verizon Communications Inc.

39.22 -0.27 -0.68 16,815,196
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,085.80 -375.12 -0.98 417,160,039
DJTA

Dow Jones Transportation Average

15,296.89 +219.09 +1.45 173,453,587
SPX

S&P 500 Index

5,048.42 -23.21 -0.46
OEX

S&P 100 Index

2,384.38 -16.24 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,430.50 -96.30 -0.55
NYA

NYSE Composite Index

17,731.56 -26.52 -0.15
XAX

NYSE AMEX Composite Index

4,922.25 +26.01 +0.53
RUI

RUSSELL 1000 Index

2,766.58 -12.88 -0.46
RUT

Russell 2000 Index

1,981.12 -14.31 -0.72
RUA

Russell 3000 Index

2,888.01 -13.82 -0.48
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 -0.43 -2.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.88 -0.40 -2.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.37 -0.44 -2.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,602.55 -44.92 -0.52
 
Recent
Ticker Last Chg %Chg Volume
IONS

Ionis Pharmaceuticals Inc.

41.84 -0.61 -1.44 1,142,805