|
Market Closed -
Nasdaq
16:00:00 2026-11-04 EST
|
5-day change | 1st Jan Change | ||
| 40.15 USD | -0.67% |
|
-8.67% | -49.25% |
| 11-02 | Novartis heart drug failure leaves doctors seeking evidence for genetic cholesterol target | RE |
| 10-22 | Wall Street, Please Make Up Your Mind on AI |  |
Stock exchange
Nasdaq
IONS 40.15 $
-0.67%
156M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| IONS | 40.15USD | -0.67% | 156M $ | ||
CBOE
| IONS | 40.14USD | -0.69% | 4.3M $ | |
|
Tradegate
| ISI | 35.74EUR | -1.02% | 78.88K € | |
|
Boerse Muenchen
| ISI | 35.59EUR | -1.93% | 7.9K € | |
|
Mexican S.E.
| IONS * | 960.00MXN | -4.95% | 48K $ | |
|
Xetra
| ISI | 35.36EUR | -1.78% | 1.41K € | |
|
Deutsche Boerse AG
| ISI | 35.66EUR | -2.30% | 0 € | |
|
Börse Stuttgart
| ISI | 35.67EUR | -1.22% | 0 € | |
|
Borsa Italiana
| 1IONS | 38.58EUR | -2.11% | 0 € |
Quotes 5-day view: Ionis Pharmaceuticals, Inc.
Delayed Quote Nasdaq
| 2026-10-29 | 2026-10-30 | 2026-11-02 | 2026-11-03 | Today | |
|---|---|---|---|---|---|
| Last | US$44.39 | US$43.52 | US$41.24 | US$40.42 | US$40.15 |
| Volume | 1,833,848 | 1,522,192 | 2,559,959 | 4,006,909 | 3,890,147 |
| Change | -1.14% | -1.96% | -5.24% | -1.99% | -0.67% |
| Opening | US$45.57 | US$44.69 | US$43.66 | US$41.26 | US$41.38 |
| High | US$45.84 | US$45.12 | US$43.91 | US$41.83 | US$41.53 |
| Low | US$44.04 | US$43.27 | US$41.19 | US$40.26 | US$39.33 |
Performance
| 1 day | -0.67% | ||
| 1 week | -8.67% | ||
| Current month | -7.74% | ||
| 1 month | -7.79% | ||
| 3 months | -26.32% | ||
| 6 months | -46.67% | ||
| Current year | -49.25% | ||
| 1 year | -45.49% | ||
| 3 years | -14.92% | ||
| 5 years | +18.93% | ||
| 10 years | +48.70% |
Volumes
marketsDaily volume
3,891,936
Estimated daily volume
3,891,936
Avg. Volume 20 sessions
2,550,912
Daily volume ratio
1.53
Avg. Volume 20 sessions USD
102,419,116.8
Record volume 1
27,202,830
Record volume 2
24,591,320
Record volume 3
23,315,820
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
6,717,170,295
Net sales (USD)
944,000,000
Number of employees
1,480
Sales / Employee (USD)
637,838
Free-Float
99.06%
Free-Float capitalization (USD)
6,654,312,708
Average Daily Capital Traded
1.52%
Indicators
Moving average 5 days
42.89
Moving average 20 days
43.74
Moving average 50 days
48.65
Moving average 100 days
56
Price spread / (MMA5)
+6.83%
Price spread / (MMA20)
+8.95%
Price spread / (MMA50)
+21.17%
Price spread / (MMA100)
+39.48%
STIM
RSI 9 days
33.68
RSI 14 days
36.32
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.67% | -8.67% | -45.49% | -14.92% | 6.72B | |
| +10.00% | +5.18% | +54.35% | +71.20% | 60.57B | |
| +1.44% | +4.06% | +22.70% | +101.03% | 55.51B | |
| +3.32% | +4.11% | +14.82% | +75.04% | 55.22B | |
| +0.46% | -2.86% | +23.34% | +33.77% | 43.27B | |
| +6.42% | +3.20% | +21.14% | +105.56% | 40.36B | |
| +2.82% | +7.24% | +236.59% | +801.17% | 41.63B | |
| -3.79% | +19.39% | +91.90% | +77.13% | 33.29B | |
| +5.32% | +6.04% | +20.27% | +52.98% | 32.27B | |
| +5.32% | +15.84% | -40.93% | +342.66% | 22.91B | |
| Average | +3.09% | +3.71% | +39.87% | +164.56% | 39.17B | |
| Weighted average by Cap. | +3.68% | +3.85% | +49.91% | +166.35% |
Historical Quotes: Ionis Pharmaceuticals, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
fb170cd174cc8ef2c2a83a.lWxFY_eoxXPjAu7D2GwdsezYfczPSz6BtoSFWRUGk6Q.ygEsEsPyj0vWZIGOlQR8goaBEIX4envr58nyLEFc15H3CTUMoPe2I7lG3g
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 40.15 | 517,864 | 2,299,697 |
| 15:59:59 | 40.12 | 100 | 1,781,833 |
| 15:59:59 | 40.12 | 100 | 1,781,733 |
| 15:59:59 | 40.12 | 100 | 1,781,633 |
| 15:59:59 | 40.12 | 100 | 1,781,533 |
| 15:59:58 | 40.14 | 100 | 1,781,433 |
| 15:59:57 | 40.13 | 142 | 1,781,333 |
| 15:59:56 | 40.14 | 100 | 1,781,191 |
| 15:59:56 | 40.15 | 740 | 1,781,091 |
| 15:59:56 | 40.15 | 100 | 1,780,351 |
Price Extremes
| 1 week | 39.33 |  | 45.84 |
| 1 month | 39.33 | | 45.84 |
| Current year | 39.33 | | 86.74 |
| 1 year | 39.33 | | 86.74 |
| 3 years | 23.95 | | 86.74 |
| 5 years | 23.95 | | 86.74 |
| 10 years | 23.95 | | 86.74 |
Monthly variations
Annual variations
| 2026 | -49.25% | ||
| 2025 | +126.29% | ||
| 2024 | -30.90% | ||
| 2023 | +33.94% | ||
| 2022 | +24.12% | ||
| 2021 | -46.18% | ||
| 2020 | -6.41% | ||
| 2019 | +11.75% | ||
| 2018 | +7.48% | ||
| 2017 | +5.16% | ||
| 2016 | -22.77% | ||
| 2015 | +0.31% | ||
| 2014 | +54.97% | ||
| 2013 | +281.61% | ||
| 2012 | +44.80% | ||
| 2011 | -28.75% | ||
| 2010 | -8.91% | ||
| 2009 | -21.65% | ||
| 2008 | -9.97% | ||
| 2007 | +41.64% | ||
| 2006 | +112.21% | ||
| 2005 | -11.19% | ||
| 2004 | -9.23% | ||
| 2003 | -1.37% | ||
| 2002 | -70.30% | ||
| 2001 | +108.85% | ||
| 2000 | +70.00% | ||
| 1999 | -51.69% | ||
| 1998 | +5.08% | ||
| 1997 | -31.60% | ||
| 1996 | +37.14% | ||
| 1995 | +228.13% | ||
| 1994 | -40.74% | ||
| 1993 | -30.77% | ||
| 1992 | -29.09% | ||
| 1991 | +37.50% |
- Stock Market
- Stocks
- IONS Stock
- Quotes Ionis Pharmaceuticals, Inc.
Select your edition
All financial news and data tailored to specific country editions
