Ionis Pharmaceuticals, Inc. Common Stock (IONS) - Stock Information > Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ

Not Financial Advice. All data, analytics, and tools provided on this page are for informational and educational purposes only and do not constitute investment advice, recommendations, or a solicitation to buy or sell any security.

Stock Search

You can search by symbol or English company name.

Ionis Pharmaceuticals, Inc. Common Stock

IONS

NASDAQ

81.68

As of: 2025-12-05

+0.04 (+0.05%) vs. previous close

Market

NASDAQ

Latest Volume

1,714,988

Symbol

IONS

Site

Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ

RSI 65.4 · Strong momentum (RSI2 39.9, RSI7 64.8) Strong trend (ADX 26.6) Low volatility (~0.3%) Normal trading value (~1.4B KRW)

Latest Technical Summary

Key indicators at the most recent trading day

Download full indicators (CSV)

RSI14 / RSI2 / RSI7

65.4 / 39.9 / 64.8

RSI 65.4 · Strong momentum (RSI2 39.9, RSI7 64.8)

StochRSI (K/D)

72.1 / 78.8

Short-term overbought/oversold (K/D > 80: hot, < 20: cold)

MACD / SIGNAL / Hist

3.01 / 2.66 / 0.35

Histogram direction shows bullish/bearish momentum

EMA20 / EMA60 / EMA120

78 / 70 / 61

Short / mid / long-term trend structure

ADX14 / ADX7

26.6 / 35.7

Strong trend (ADX 26.6)

BBW

0.30%

Low volatility (~0.3%)

ATR14_n

3.24%

Average daily range (as % of price)

CCI20

94.1

±100 often used as overbought/oversold thresholds

Pattern-Based Next-Day Return Statistics

These statistics are calculated purely from historical indicator patterns and are provided for research and educational purposes only. They do not guarantee future performance and must not be used as the sole basis for trading decisions.

44.4%

Up days

55.6%

Down days

Pattern count: 9 · Average next-day return: +0.15%

Charts & Indicators

Recent 15 Trading Days – Indicators

Below table/cards show the most recent 15 trading days. You can download the full history using the CSV button above.

Download full indicators (CSV)

Date	Close	RSI14	RSI2	RSI7	StochRSI K	StochRSI D	MACD	SIGNAL	Hist	EMA20	EMA60	EMA120	ADX14	ADX7	BBW	ATR14_n	CCI20	VolChg1d	ValChg1d	OBV	OBV_Chg3d
2025-12-05	81.68	65.38	39.90	64.78	72.1	78.8	3.0100	2.6647	0.3453	78.08	70.45	61.30	26.6	35.7	0.2433	0.0324	94.1	434.3%	439.4%	78,652,933	847,748
2025-12-04	81.64	65.30	37.85	64.60	78.2	84.6	3.0703	2.5784	0.4919	77.70	70.07	60.95	26.8	37.1	0.2388	0.0332	116.4	11,170.4%	10,865.0%	76,937,945	-3,321,774
2025-12-03	82.84	69.76	77.05	74.14	86.0	90.6	3.1068	2.4554	0.6514	77.28	69.68	60.61	26.5	35.8	0.2318	0.0333	134.9	-6,837.0%	-6,777.7%	78,581,557	-3,543,667
2025-12-02	81.31	67.10	32.36	69.16	89.5	95.3	2.9865	2.2926	0.6940	76.70	69.23	60.23	26.3	35.0	0.2205	0.0345	136.3	3,157.5%	3,048.4%	77,805,185	-3,467,096
2025-12-01	81.99	69.64	57.17	74.65	96.4	98.2	2.9448	2.1191	0.8257	76.22	68.82	59.88	26.3	34.7	0.2108	0.0343	159.5	11,871.4%	11,675.8%	80,259,719	1,942,985
2025-11-28	82.73	72.41	98.13	80.63	100.0	95.7	2.7795	1.9126	0.8668	75.61	68.38	59.51	26.4	34.8	0.1946	0.0342	205.7	-7,114.1%	-7,113.1%	82,125,224	6,351,662
2025-11-26	82.70	72.36	98.10	80.58	98.1	85.3	2.4527	1.6959	0.7567	74.86	67.89	59.12	25.6	30.4	0.1691	0.0357	235.7	1,621.5%	1,875.7%	81,272,281	8,715,755
2025-11-25	80.93	69.89	96.64	77.39	88.9	70.4	2.0029	1.5068	0.4962	74.03	67.39	58.72	24.7	25.3	0.1369	0.0372	226.8	-2,094.7%	-1,852.0%	78,316,734	7,836,240
2025-11-24	78.52	66.06	92.96	72.02	68.9	56.6	1.5800	1.3827	0.1973	73.31	66.93	58.35	24.3	20.7	0.1046	0.0385	177.1	5,496.1%	5,991.0%	75,773,562	2,084,408
2025-11-21	76.09	61.46	84.22	64.81	53.4	49.6	1.2626	1.3334	-0.0708	72.76	66.54	58.01	24.6	17.7	0.0833	0.0400	90.5	-3,529.9%	-3,267.1%	72,556,526	-4,753,443
2025-11-20	73.12	54.45	34.73	51.78	47.3	44.9	1.0865	1.3511	-0.2646	72.41	66.21	57.70	26.0	18.3	0.0791	0.0414	39.7	-1,138.3%	-1,243.7%	70,480,494	-4,772,794
2025-11-19	74.00	57.32	64.88	57.15	48.1	36.5	1.1484	1.4172	-0.2689	72.33	65.98	57.45	28.0	20.8	0.0808	0.0410	39.9	7,605.1%	7,487.0%	73,689,154	1,940,471
2025-11-18	74.50	58.96	86.12	60.20	39.3	27.0	1.1210	1.4845	-0.3635	72.16	65.71	57.17	30.0	23.9	0.0808	0.0406	45.3	-4,131.5%	-4,032.2%	77,309,969	8,933,551
2025-11-17	73.26	56.07	76.63	55.12	22.3	21.8	1.0189	1.5753	-0.5565	71.91	65.41	56.88	31.9	26.4	0.0784	0.0418	13.5	392.4%	640.8%	75,253,288	-4,625,976
2025-11-14	71.55	51.72	55.83	47.15	19.6	21.8	0.9999	1.7145	-0.7145	71.77	65.14	56.60	33.9	29.2	0.0789	0.0421	-48.5	-7,068.3%	-6,996.5%	71,748,683	-3,062,623

2025-12-05 Close 81.68

RSI14 / RSI2 / RSI7

65.4 / 39.9 / 64.8

StochRSI K / D

72.1 / 78.8

MACD / Sig / Hist

3.010 / 2.665 / 0.345

EMA20 / 60 / 120

78 / 70 / 61

ADX14 / ADX7

26.6 / 35.7

BBW

0.2433

ATR14_n

0.0324

CCI20

94.1

VolChg1d

434.3%

ValChg1d

439.4%

OBV

78,652,933

OBV_Chg3d

847,748

2025-12-04 Close 81.64

RSI14 / RSI2 / RSI7

65.3 / 37.9 / 64.6

StochRSI K / D

78.2 / 84.6

MACD / Sig / Hist

3.070 / 2.578 / 0.492

EMA20 / 60 / 120

78 / 70 / 61

ADX14 / ADX7

26.8 / 37.1

BBW

0.2388

ATR14_n

0.0332

CCI20

116.4

VolChg1d

11,170.4%

ValChg1d

10,865.0%

OBV

76,937,945

OBV_Chg3d

-3,321,774

2025-12-03 Close 82.84

RSI14 / RSI2 / RSI7

69.8 / 77.1 / 74.1

StochRSI K / D

86.0 / 90.6

MACD / Sig / Hist

3.107 / 2.455 / 0.651

EMA20 / 60 / 120

77 / 70 / 61

ADX14 / ADX7

26.5 / 35.8

BBW

0.2318

ATR14_n

0.0333

CCI20

134.9

VolChg1d

-6,837.0%

ValChg1d

-6,777.7%

OBV

78,581,557

OBV_Chg3d

-3,543,667

2025-12-02 Close 81.31

RSI14 / RSI2 / RSI7

67.1 / 32.4 / 69.2

StochRSI K / D

89.5 / 95.3

MACD / Sig / Hist

2.987 / 2.293 / 0.694

EMA20 / 60 / 120

77 / 69 / 60

ADX14 / ADX7

26.3 / 35.0

BBW

0.2205

ATR14_n

0.0345

CCI20

136.3

VolChg1d

3,157.5%

ValChg1d

3,048.4%

OBV

77,805,185

OBV_Chg3d

-3,467,096

2025-12-01 Close 81.99

RSI14 / RSI2 / RSI7

69.6 / 57.2 / 74.7

StochRSI K / D

96.4 / 98.2

MACD / Sig / Hist

2.945 / 2.119 / 0.826

EMA20 / 60 / 120

76 / 69 / 60

ADX14 / ADX7

26.3 / 34.7

BBW

0.2108

ATR14_n

0.0343

CCI20

159.5

VolChg1d

11,871.4%

ValChg1d

11,675.8%

OBV

80,259,719

OBV_Chg3d

1,942,985

2025-11-28 Close 82.73

RSI14 / RSI2 / RSI7

72.4 / 98.1 / 80.6

StochRSI K / D

100.0 / 95.7

MACD / Sig / Hist

2.780 / 1.913 / 0.867

EMA20 / 60 / 120

76 / 68 / 60

ADX14 / ADX7

26.4 / 34.8

BBW

0.1946

ATR14_n

0.0342

CCI20

205.7

VolChg1d

-7,114.1%

ValChg1d

-7,113.1%

OBV

82,125,224

OBV_Chg3d

6,351,662

2025-11-26 Close 82.70

RSI14 / RSI2 / RSI7

72.4 / 98.1 / 80.6

StochRSI K / D

98.1 / 85.3

MACD / Sig / Hist

2.453 / 1.696 / 0.757

EMA20 / 60 / 120

75 / 68 / 59

ADX14 / ADX7

25.6 / 30.4

BBW

0.1691

ATR14_n

0.0357

CCI20

235.7

VolChg1d

1,621.5%

ValChg1d

1,875.7%

OBV

81,272,281

OBV_Chg3d

8,715,755

2025-11-25 Close 80.93

RSI14 / RSI2 / RSI7

69.9 / 96.6 / 77.4

StochRSI K / D

88.9 / 70.4

MACD / Sig / Hist

2.003 / 1.507 / 0.496

EMA20 / 60 / 120

74 / 67 / 59

ADX14 / ADX7

24.7 / 25.3

BBW

0.1369

ATR14_n

0.0372

CCI20

226.8

VolChg1d

-2,094.7%

ValChg1d

-1,852.0%

OBV

78,316,734

OBV_Chg3d

7,836,240

2025-11-24 Close 78.52

RSI14 / RSI2 / RSI7

66.1 / 93.0 / 72.0

StochRSI K / D

68.9 / 56.6

MACD / Sig / Hist

1.580 / 1.383 / 0.197

EMA20 / 60 / 120

73 / 67 / 58

ADX14 / ADX7

24.3 / 20.7

BBW

0.1046

ATR14_n

0.0385

CCI20

177.1

VolChg1d

5,496.1%

ValChg1d

5,991.0%

OBV

75,773,562

OBV_Chg3d

2,084,408

2025-11-21 Close 76.09

RSI14 / RSI2 / RSI7

61.5 / 84.2 / 64.8

StochRSI K / D

53.4 / 49.6

MACD / Sig / Hist

1.263 / 1.333 / -0.071

EMA20 / 60 / 120

73 / 67 / 58

ADX14 / ADX7

24.6 / 17.7

BBW

0.0833

ATR14_n

0.0400

CCI20

90.5

VolChg1d

-3,529.9%

ValChg1d

-3,267.1%

OBV

72,556,526

OBV_Chg3d

-4,753,443

2025-11-20 Close 73.12

RSI14 / RSI2 / RSI7

54.5 / 34.7 / 51.8

StochRSI K / D

47.3 / 44.9

MACD / Sig / Hist

1.087 / 1.351 / -0.265

EMA20 / 60 / 120

72 / 66 / 58

ADX14 / ADX7

26.0 / 18.3

BBW

0.0791

ATR14_n

0.0414

CCI20

39.7

VolChg1d

-1,138.3%

ValChg1d

-1,243.7%

OBV

70,480,494

OBV_Chg3d

-4,772,794

2025-11-19 Close 74.00

RSI14 / RSI2 / RSI7

57.3 / 64.9 / 57.2

StochRSI K / D

48.1 / 36.5

MACD / Sig / Hist

1.148 / 1.417 / -0.269

EMA20 / 60 / 120

72 / 66 / 57

ADX14 / ADX7

28.0 / 20.8

BBW

0.0808

ATR14_n

0.0410

CCI20

39.9

VolChg1d

7,605.1%

ValChg1d

7,487.0%

OBV

73,689,154

OBV_Chg3d

1,940,471

2025-11-18 Close 74.50

RSI14 / RSI2 / RSI7

59.0 / 86.1 / 60.2

StochRSI K / D

39.3 / 27.0

MACD / Sig / Hist

1.121 / 1.485 / -0.364

EMA20 / 60 / 120

72 / 66 / 57

ADX14 / ADX7

30.0 / 23.9

BBW

0.0808

ATR14_n

0.0406

CCI20

45.3

VolChg1d

-4,131.5%

ValChg1d

-4,032.2%

OBV

77,309,969

OBV_Chg3d

8,933,551

2025-11-17 Close 73.26

RSI14 / RSI2 / RSI7

56.1 / 76.6 / 55.1

StochRSI K / D

22.3 / 21.8

MACD / Sig / Hist

1.019 / 1.575 / -0.557

EMA20 / 60 / 120

72 / 65 / 57

ADX14 / ADX7

31.9 / 26.4

BBW

0.0784

ATR14_n

0.0418

CCI20

13.5

VolChg1d

392.4%

ValChg1d

640.8%

OBV

75,253,288

OBV_Chg3d

-4,625,976

2025-11-14 Close 71.55

RSI14 / RSI2 / RSI7

51.7 / 55.8 / 47.2

StochRSI K / D

19.6 / 21.8

MACD / Sig / Hist

1.000 / 1.715 / -0.715

EMA20 / 60 / 120

72 / 65 / 57

ADX14 / ADX7

33.9 / 29.2

BBW

0.0789

ATR14_n

0.0421

CCI20

-48.5

VolChg1d

-7,068.3%

ValChg1d

-6,996.5%

OBV

71,748,683

OBV_Chg3d

-3,062,623