NASDAQ:IONS
Ionis Pharmaceuticals Stock Price (Quote)
$37.31
-0.310 (-0.82%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $36.56 | $43.76 | Friday, 17th May 2024 IONS stock ended at $37.31. This is 0.82% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 3.00% from a day low at $36.56 to a day high of $37.66. |
90 days | $36.56 | $47.66 | |
52 weeks | $36.37 | $54.44 |
Date | Open | High | Low | Close | Volume |
Dec 05, 2016 | $43.32 | $46.50 | $42.78 | $46.00 | 2 567 946 |
Dec 02, 2016 | $41.18 | $43.97 | $40.67 | $43.00 | 1 785 786 |
Dec 01, 2016 | $43.32 | $43.68 | $40.84 | $41.33 | 2 058 908 |
Nov 30, 2016 | $45.78 | $46.27 | $43.49 | $43.76 | 1 744 374 |
Nov 29, 2016 | $46.03 | $47.40 | $45.57 | $46.27 | 1 365 014 |
Nov 28, 2016 | $45.56 | $46.19 | $44.90 | $45.75 | 1 312 133 |
Nov 25, 2016 | $45.59 | $46.09 | $44.68 | $46.01 | 510 396 |
Nov 23, 2016 | $42.50 | $45.46 | $42.01 | $45.39 | 1 267 445 |
Nov 22, 2016 | $45.80 | $46.31 | $43.20 | $43.61 | 1 731 121 |
Nov 21, 2016 | $45.17 | $46.19 | $44.50 | $45.77 | 1 293 733 |
Nov 18, 2016 | $46.23 | $46.96 | $44.88 | $45.12 | 1 628 173 |
Nov 17, 2016 | $45.01 | $46.50 | $44.27 | $46.40 | 1 865 736 |
Nov 16, 2016 | $47.56 | $48.48 | $45.52 | $45.57 | 2 653 509 |
Nov 15, 2016 | $47.07 | $48.60 | $45.76 | $48.16 | 2 521 644 |
Nov 14, 2016 | $42.80 | $48.24 | $42.77 | $47.49 | 4 289 416 |
Nov 11, 2016 | $40.25 | $42.75 | $39.50 | $42.57 | 2 375 346 |
Nov 10, 2016 | $38.95 | $43.00 | $38.61 | $40.95 | 7 945 828 |
Nov 09, 2016 | $32.87 | $40.39 | $32.65 | $38.38 | 10 990 078 |
Nov 08, 2016 | $31.95 | $32.19 | $30.28 | $31.46 | 4 426 651 |
Nov 07, 2016 | $33.61 | $34.77 | $31.45 | $32.12 | 11 746 100 |
Nov 04, 2016 | $27.00 | $27.79 | $26.70 | $27.13 | 3 031 900 |
Nov 03, 2016 | $27.00 | $27.51 | $26.86 | $27.00 | 2 995 300 |
Nov 02, 2016 | $26.00 | $27.23 | $24.58 | $27.00 | 4 765 200 |
Nov 01, 2016 | $26.25 | $27.45 | $25.97 | $27.32 | 2 039 700 |
Oct 31, 2016 | $26.28 | $26.35 | $25.59 | $25.98 | 1 529 500 |
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.