⌘K
OverviewStock screenerAnalyst actionsTicker roomsCalendar
MarketsInvestorsSign in
StockUnited StatesNasdaqGS

IONS

Ionis Pharmaceuticals, Inc.

Healthcare · Biotechnology

42.93USD

-0.9800 (-2.23%)

Alert
DescriptionHistoricalFinancialsRelative ValueResearchNewsCommunityRoomOptionsPrice Chart ↗Fundamental Chart ↗

Community sentiment

Not enough data yet

A reading needs 5 members, each at least 14 days old with a track record on this site (simulated portfolios and calls), who shared a take in the last 30 days; 2 of them need a strong record.

Sign in to share your take on IONS.

Members' own stated views, weighted by account age and track record on this site (simulated portfolios and calls). Not a forecast or a price signal. How this is worked out
  • Only members whose accounts are at least 14 days old and who have a track record on this site (simulated portfolios and calls) count, and bots never do. A take from anyone else is saved and starts to count the day they qualify.
  • A take fades: it counts half as much after 7 days and drops out after 30.
  • Members with a strong record count more. Everyone else counts together for a capped share, so many accounts cannot outweigh a few strong ones.
  • Nothing is shown until 5 qualifying members have taken part, 2 of them with a strong record. It stays an early read until 3 have one and the sample is large enough.
  • Until 20 members have taken part the marker only says bullish, bearish or mixed, at a fixed spot, and the number of members is given as a band, not a count.
  • The reading is refreshed about every 30 minutes, so a take you have just made will not move it straight away.
  • Your own take is private: only the totals are shown, and never who said what.
Ionis Pharmaceuticals, Inc.
High
86.50
on 02/06/26
Low
42.38
on 10/13/26
Average
69.6506
2.62mm
Net Chg
-28.57
-39.96%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Fr 10/23/2642.933,014,500
Th 10/22/2643.915,012,000
We 10/21/2644.272,268,100
Tu 10/20/2645.402,486,600
Mo 10/19/2644.383,098,900
Fr 10/16/2642.941,674,800
Th 10/15/2644.122,484,800
We 10/14/2642.702,027,200
Tu 10/13/2642.382,977,600
Mo 10/12/2643.671,950,400
Fr 10/09/2645.284,862,000
Th 10/08/2643.303,349,200
We 10/07/2644.162,943,600
Tu 10/06/2644.002,192,600
Mo 10/05/2643.502,870,600
Fr 10/02/2643.542,312,000
Th 10/01/2644.002,030,200
We 09/30/2644.652,630,200
Tu 09/29/2645.893,885,800
Mo 09/28/2645.573,742,300
Fr 09/25/2644.506,202,100
Th 09/24/2643.816,448,100
DateLast PriceVolume
We 09/23/2643.933,535,300
Tu 09/22/2645.754,230,800
Mo 09/21/2644.904,520,700
Fr 09/18/2644.447,369,000
Th 09/17/2646.754,079,600
We 09/16/2644.847,956,400
Tu 09/15/2647.256,812,100
Mo 09/14/2651.445,974,800
Fr 09/11/2654.21
DateLast PriceVolume
Fr 08/21/2659.742,723,500
Th 08/20/2658.762,124,800
We 08/19/2660.803,137,600
Tu 08/18/2659.623,192,500
Mo 08/17/2658.632,000,200
Fr 08/14/2657.241,353,700
Th 08/13/2655.871,220,400
We 08/12/2656.531,999,700
Tu 08/11/2655.422,406,900
DateLast PriceVolume
We 07/22/2654.018,732,700
Tu 07/21/2653.393,074,000
Mo 07/20/2652.952,166,900
Fr 07/17/2654.392,572,800
Th 07/16/2654.653,805,300
We 07/15/2654.733,577,100
Tu 07/14/2654.934,700,000
Mo 07/13/2656.755,097,900
Fr 07/10/2658.25
DateLast PriceVolume
Th 06/18/2674.122,984,400
We 06/17/2674.311,788,200
Tu 06/16/2673.091,801,400
Mo 06/15/2673.961,506,300
Fr 06/12/2673.281,964,900
Th 06/11/2673.822,234,400
We 06/10/2673.321,595,700
Tu 06/09/2674.581,568,700
Mo 06/08/2673.541,620,700
DateLast PriceVolume
Mo 05/18/2672.522,211,500
Fr 05/15/2674.232,119,200
Th 05/14/2675.681,798,300
We 05/13/2677.601,360,300
Tu 05/12/2675.831,408,900
Mo 05/11/2675.381,533,700
Fr 05/08/2675.711,656,200
Th 05/07/2676.021,885,700
We 05/06/2676.85
DateLast PriceVolume
Th 04/16/2675.261,873,900
We 04/15/2676.821,288,400
Tu 04/14/2676.761,595,300
Mo 04/13/2674.951,650,900
Fr 04/10/2675.171,581,600
Th 04/09/2676.431,201,000
We 04/08/2674.981,266,700
Tu 04/07/2673.891,118,300
Mo 04/06/2674.331,440,900
DateLast PriceVolume
Mo 03/16/2672.343,231,500
Fr 03/13/2671.191,972,100
Th 03/12/2672.342,461,800
We 03/11/2674.791,895,400
Tu 03/10/2675.662,785,700
Mo 03/09/2675.363,215,200
Fr 03/06/2674.041,904,100
Th 03/05/2675.162,969,700
We 03/04/2679.45
DateLast PriceVolume
We 02/11/2684.351,104,200
Tu 02/10/2684.291,382,700
Mo 02/09/2684.791,738,100
Fr 02/06/2686.501,996,500
Th 02/05/2683.482,677,700
We 02/04/2684.993,009,900
Tu 02/03/2684.591,461,100
Mo 02/02/2683.071,788,900
Fr 01/30/2682.67
DateLast PriceVolume
Fr 01/09/2680.302,668,600
Th 01/08/2681.542,051,500
We 01/07/2683.173,889,400
Tu 01/06/2681.492,651,700
Mo 01/05/2678.531,448,700
Fr 01/02/2679.671,400,400
We 12/31/2579.111,096,900
Tu 12/30/2578.971,146,100
Mo 12/29/2579.981,077,900
DateLast PriceVolume
Mo 12/08/2581.511,553,600
Fr 12/05/2581.681,715,000
Th 12/04/2581.812,317,800
We 12/03/2581.842,531,200
Tu 12/02/2581.312,454,600
Mo 12/01/2581.991,865,400
Fr 11/28/2582.73852,900
We 11/26/2582.702,955,400
Tu 11/25/2580.93
DateLast PriceVolume
We 11/05/2574.682,259,100
Tu 11/04/2572.881,726,300
Mo 11/03/2573.652,576,000
Fr 10/31/2574.302,395,600
Th 10/30/2574.172,177,600
We 10/29/2571.882,164,200
Tu 10/28/2573.572,559,600
Mo 10/27/2572.991,842,500
Fr 10/24/2570.86
2,175,700
Th 09/10/2655.653,057,300
We 09/09/2656.023,037,000
Tu 09/08/2656.719,175,700
Fr 09/04/2658.092,591,300
Th 09/03/2658.134,343,700
We 09/02/2661.331,845,200
Tu 09/01/2659.881,872,461
Mo 08/31/2660.362,017,076
Fr 08/28/2661.051,850,625
Th 08/27/2662.431,625,117
We 08/26/2663.362,145,903
Tu 08/25/2663.572,431,748
Mo 08/24/2662.042,206,566
Mo 08/10/2656.942,399,800
Fr 08/07/2656.562,009,200
Th 08/06/2654.492,592,300
We 08/05/2654.192,122,300
Tu 08/04/2655.072,688,200
Mo 08/03/2654.493,212,600
Fr 07/31/2651.772,570,500
Th 07/30/2653.282,875,000
We 07/29/2654.043,129,200
Tu 07/28/2655.302,804,600
Mo 07/27/2655.962,584,700
Fr 07/24/2656.553,094,700
Th 07/23/2655.873,834,300
11,444,100
Th 07/09/2664.2720,447,600
We 07/08/2684.462,280,800
Tu 07/07/2686.332,646,700
Mo 07/06/2683.181,847,400
Th 07/02/2681.802,301,700
We 07/01/2679.191,442,400
Tu 06/30/2679.292,380,300
Mo 06/29/2680.692,806,600
Fr 06/26/2681.183,828,200
Th 06/25/2678.342,583,200
We 06/24/2676.522,485,700
Tu 06/23/2675.991,405,400
Mo 06/22/2675.891,956,100
Fr 06/05/2674.481,982,000
Th 06/04/2675.131,240,800
We 06/03/2673.821,303,900
Tu 06/02/2672.972,086,200
Mo 06/01/2675.381,467,700
Fr 05/29/2676.501,675,600
Th 05/28/2677.331,603,000
We 05/27/2676.491,341,300
Tu 05/26/2676.071,279,200
Fr 05/22/2675.561,579,200
Th 05/21/2675.782,295,200
We 05/20/2675.062,005,300
Tu 05/19/2673.841,519,500
1,799,900
Tu 05/05/2675.25850,200
Mo 05/04/2675.451,689,400
Fr 05/01/2675.281,821,500
Th 04/30/2674.762,430,300
We 04/29/2674.833,675,200
Tu 04/28/2671.782,396,300
Mo 04/27/2672.232,311,600
Fr 04/24/2673.271,817,400
Th 04/23/2674.091,377,400
We 04/22/2674.832,024,000
Tu 04/21/2674.781,818,800
Mo 04/20/2674.871,106,800
Fr 04/17/2675.711,719,400
Th 04/02/2674.791,791,600
We 04/01/2675.131,665,000
Tu 03/31/2675.091,852,300
Mo 03/30/2672.522,045,500
Fr 03/27/2672.151,948,400
Th 03/26/2674.243,884,000
We 03/25/2672.702,994,300
Tu 03/24/2669.681,844,400
Mo 03/23/2670.792,198,100
Fr 03/20/2670.992,920,600
Th 03/19/2671.322,247,900
We 03/18/2671.672,180,300
Tu 03/17/2672.331,985,000
2,503,100
Tu 03/03/2678.662,045,100
Mo 03/02/2681.963,098,400
Fr 02/27/2681.152,773,700
Th 02/26/2680.603,330,000
We 02/25/2680.933,188,700
Tu 02/24/2685.452,384,800
Mo 02/23/2684.601,724,200
Fr 02/20/2683.152,832,500
Th 02/19/2683.152,024,000
We 02/18/2682.221,949,800
Tu 02/17/2681.361,889,500
Fr 02/13/2680.601,931,200
Th 02/12/2681.781,734,700
2,518,400
Th 01/29/2683.881,646,700
We 01/28/2681.921,732,400
Tu 01/27/2682.142,338,600
Mo 01/26/2681.001,700,600
Fr 01/23/2680.292,128,900
Th 01/22/2681.793,695,400
We 01/21/2679.443,298,700
Tu 01/20/2677.534,894,300
Fr 01/16/2676.333,000,600
Th 01/15/2677.211,408,900
We 01/14/2678.872,121,500
Tu 01/13/2679.481,885,200
Mo 01/12/2681.661,570,500
Fr 12/26/2579.93725,300
We 12/24/2580.65480,200
Tu 12/23/2580.331,229,900
Mo 12/22/2581.342,257,800
Fr 12/19/2579.573,557,500
Th 12/18/2577.631,765,600
We 12/17/2577.082,145,800
Tu 12/16/2578.371,959,700
Mo 12/15/2579.761,977,600
Fr 12/12/2580.821,468,900
Th 12/11/2579.142,052,200
We 12/10/2578.632,659,300
Tu 12/09/2578.861,866,200
2,543,000
Mo 11/24/2578.523,217,000
Fr 11/21/2576.092,075,900
Th 11/20/2573.123,208,800
We 11/19/2574.003,620,800
Tu 11/18/2574.502,056,700
Mo 11/17/2573.263,504,600
Fr 11/14/2571.553,372,300
Th 11/13/2569.8411,502,700
We 11/12/2572.675,067,900
Tu 11/11/2572.452,268,600
Mo 11/10/2569.544,399,700
Fr 11/07/2573.552,332,300
Th 11/06/2574.102,424,200
1,990,300
Th 10/23/2571.501,605,800