NASDAQ:IONS
Ionis Pharmaceuticals Stock Price (Quote)
$36.10
+0.370 (+1.04%)
At Close: Dec 02, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $33.33 | $40.06 | Monday, 2nd Dec 2024 IONS stock ended at $36.10. This is 1.04% more than the trading day before Friday, 29th Nov 2024. During the day the stock fluctuated 2.36% from a day low at $35.55 to a day high of $36.39. |
90 days | $33.33 | $49.08 | |
52 weeks | $33.33 | $54.44 |
Historical Ionis Pharmaceuticals prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Dec 02, 2024 | $35.98 | $36.39 | $35.55 | $36.10 | 1 343 323 |
Nov 29, 2024 | $35.76 | $36.35 | $35.68 | $35.73 | 568 547 |
Nov 27, 2024 | $35.40 | $36.41 | $35.00 | $35.90 | 923 689 |
Nov 26, 2024 | $35.49 | $36.01 | $35.03 | $35.37 | 1 150 625 |
Nov 25, 2024 | $34.57 | $36.36 | $34.55 | $35.46 | 1 612 717 |
Nov 22, 2024 | $33.92 | $34.76 | $33.92 | $34.01 | 2 302 060 |
Nov 21, 2024 | $35.62 | $35.65 | $33.63 | $33.94 | 1 836 215 |
Nov 20, 2024 | $33.85 | $35.60 | $33.53 | $35.40 | 2 137 690 |
Nov 19, 2024 | $33.79 | $34.42 | $33.33 | $33.75 | 1 463 165 |
Nov 18, 2024 | $34.33 | $34.77 | $33.63 | $33.73 | 1 671 847 |
Nov 15, 2024 | $37.25 | $37.29 | $34.24 | $34.34 | 1 750 660 |
Nov 14, 2024 | $37.50 | $37.74 | $36.78 | $37.23 | 1 809 667 |
Nov 13, 2024 | $37.82 | $38.42 | $37.51 | $37.78 | 887 022 |
Nov 12, 2024 | $38.50 | $38.77 | $37.60 | $37.77 | 911 880 |
Nov 11, 2024 | $39.44 | $40.06 | $38.82 | $38.88 | 755 416 |
Nov 08, 2024 | $38.56 | $39.58 | $38.50 | $39.19 | 987 850 |
Nov 07, 2024 | $39.50 | $39.80 | $38.16 | $38.46 | 959 239 |
Nov 06, 2024 | $39.95 | $39.96 | $37.18 | $39.04 | 1 668 196 |
Nov 05, 2024 | $38.01 | $39.20 | $37.58 | $38.80 | 1 246 594 |
Nov 04, 2024 | $38.64 | $38.89 | $38.27 | $38.44 | 1 136 241 |
Nov 01, 2024 | $38.60 | $39.02 | $38.19 | $38.76 | 706 971 |
Oct 31, 2024 | $39.13 | $39.13 | $38.26 | $38.39 | 909 602 |
Oct 30, 2024 | $39.37 | $40.12 | $38.95 | $39.26 | 729 787 |
Oct 29, 2024 | $40.31 | $40.58 | $39.34 | $39.71 | 1 145 844 |
Oct 28, 2024 | $39.31 | $40.41 | $39.21 | $40.36 | 973 353 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use IONS stock historical prices to predict future price movements?
Trend Analysis: Examine the IONS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the IONS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.