$74.63
−0.15−0.20%
Daily close · market data delayed
Atoic Pulse
Our AI's live read on IONS
Ionis Pharmaceuticals, Inc. Common Stock is down 0.20% to $74.63 on light volume — just 0.40× the 20-day average.
- Sitting 79% of the way between 52W low $27.90 and high $86.74
- Volume is only 0.40× the 20-day average — quieter tape than recent sessions
- Opened up 0.59% from the prior close of $74.78
Range: $73.58 – 75.42Change: −1.04%
| Time | Price | Volume |
|---|---|---|
| Apr 21, 1:35 PM | $75.42 | 30.1K |
| Apr 21, 1:40 PM | $75.24 | 21.4K |
| Apr 21, 1:45 PM | $75.15 | 18.4K |
| Apr 21, 1:50 PM | $74.92 | 32.0K |
| Apr 21, 1:55 PM | $75.17 | 21.1K |
| Apr 21, 2:00 PM | $74.97 | 18.2K |
| Apr 21, 2:05 PM | $74.82 | 33.4K |
| Apr 21, 2:10 PM | $74.68 | 16.2K |
| Apr 21, 2:15 PM | $74.53 | 28.7K |
| Apr 21, 2:20 PM | $74.28 | 34.4K |
| Apr 21, 2:25 PM | $74.05 | 22.6K |
| Apr 21, 2:30 PM | $74.10 | 27.1K |
| Apr 21, 2:35 PM | $73.92 | 17.5K |
| Apr 21, 2:40 PM | $73.88 | 19.4K |
| Apr 21, 2:45 PM | $74.13 | 32.8K |
| Apr 21, 2:50 PM | $74.09 | 29.7K |
| Apr 21, 2:55 PM | $74.27 | 35.8K |
| Apr 21, 3:00 PM | $74.35 | 29.5K |
| Apr 21, 3:05 PM | $74.13 | 29.1K |
| Apr 21, 3:10 PM | $74.41 | 33.5K |
| Apr 21, 3:15 PM | $74.22 | 14.0K |
| Apr 21, 3:20 PM | $74.14 | 26.8K |
| Apr 21, 3:25 PM | $74.06 | 17.8K |
| Apr 21, 3:30 PM | $74.13 | 23.5K |
| Apr 21, 3:35 PM | $74.04 | 31.8K |
| Apr 21, 3:40 PM | $74.26 | 35.0K |
| Apr 21, 3:45 PM | $74.02 | 25.1K |
| Apr 21, 3:50 PM | $73.81 | 31.7K |
| Apr 21, 3:55 PM | $73.58 | 18.6K |
| Apr 21, 4:00 PM | $73.71 | 27.2K |
| Apr 21, 4:05 PM | $73.65 | 23.3K |
| Apr 21, 4:10 PM | $73.73 | 27.7K |
| Apr 21, 4:15 PM | $73.80 | 18.0K |
| Apr 21, 4:20 PM | $74.04 | 19.9K |
| Apr 21, 4:25 PM | $74.13 | 25.1K |
| Apr 21, 4:30 PM | $74.23 | 32.6K |
| Apr 21, 4:35 PM | $74.50 | 20.3K |
| Apr 21, 4:40 PM | $74.46 | 34.5K |
| Apr 21, 4:45 PM | $74.30 | 18.5K |
| Apr 21, 4:50 PM | $74.30 | 24.3K |
| Apr 21, 4:55 PM | $74.45 | 21.0K |
| Apr 21, 5:00 PM | $74.49 | 32.0K |
| Apr 21, 5:05 PM | $74.63 | 30.4K |
| Apr 21, 5:10 PM | $74.35 | 22.6K |
| Apr 21, 5:15 PM | $74.10 | 19.3K |
| Apr 21, 5:20 PM | $74.06 | 15.4K |
| Apr 21, 5:25 PM | $74.29 | 30.2K |
| Apr 21, 5:30 PM | $74.10 | 23.0K |
| Apr 21, 5:35 PM | $73.91 | 23.9K |
| Apr 21, 5:40 PM | $74.16 | 34.0K |
| Apr 21, 5:45 PM | $74.37 | 29.3K |
| Apr 21, 5:50 PM | $74.13 | 31.5K |
| Apr 21, 5:55 PM | $74.15 | 12.8K |
| Apr 21, 6:00 PM | $73.92 | 16.5K |
| Apr 21, 6:05 PM | $73.89 | 21.4K |
| Apr 21, 6:10 PM | $74.01 | 24.5K |
| Apr 21, 6:15 PM | $74.07 | 28.2K |
| Apr 21, 6:20 PM | $73.80 | 31.6K |
| Apr 21, 6:25 PM | $74.02 | 29.5K |
| Apr 21, 6:30 PM | $73.82 | 18.5K |
| Apr 21, 6:35 PM | $74.04 | 28.4K |
| Apr 21, 6:40 PM | $73.83 | 21.5K |
| Apr 21, 6:45 PM | $73.80 | 29.8K |
| Apr 21, 6:50 PM | $74.08 | 29.2K |
| Apr 21, 6:55 PM | $73.93 | 31.4K |
| Apr 21, 7:00 PM | $73.96 | 20.1K |
| Apr 21, 7:05 PM | $74.23 | 14.9K |
| Apr 21, 7:10 PM | $74.52 | 16.8K |
| Apr 21, 7:15 PM | $74.71 | 23.2K |
| Apr 21, 7:20 PM | $74.64 | 21.3K |
| Apr 21, 7:25 PM | $74.69 | 31.4K |
| Apr 21, 7:30 PM | $74.66 | 22.7K |
| Apr 21, 7:35 PM | $74.73 | 25.5K |
| Apr 21, 7:40 PM | $74.46 | 30.8K |
| Apr 21, 7:45 PM | $74.63 | 25.2K |
| Apr 21, 7:50 PM | $74.88 | 17.8K |
| Apr 21, 7:55 PM | $74.61 | 34.2K |
| Apr 21, 8:00 PM | $74.63 | 27.0K |
Hover or touch to inspect price and volume. Daily bars for >1M windows; intraday for shorter ones.
Key stats
- Previous Close
- $74.78
- Open
- $75.22
- Day's Range
- $74.00 – 75.44
- 52-Week Range
- $27.90 – 86.74
- Volume
- 721.5K
- Avg Volume (20d)
- 1.8M
- Market Cap
- $40.00B
- Exchange
- NASDAQ
Signals firing on IONS
Live conditions Atoic's detectors match against the tape right now.
Light Volume0.40× avg · 721.5K shares
Volume unusually quiet versus 20-day average.
Atoic coverage
No articles yet mentioning IONS. We publish when a signal fires — check back.