14-day Premium Trial Subscription Try For FreeTry Free

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

Historical Ionis Pharmaceuticals prices

Date Open High Low Close Volume
Oct 28, 2016 $26.00 $26.81 $25.19 $26.09 1 806 600
Oct 27, 2016 $27.36 $27.90 $25.63 $25.69 2 451 800
Oct 26, 2016 $27.26 $28.30 $27.06 $27.22 1 365 300
Oct 25, 2016 $27.72 $27.98 $26.62 $27.16 1 526 200
Oct 24, 2016 $28.22 $28.40 $27.52 $27.65 1 082 700
Oct 21, 2016 $28.32 $28.50 $27.85 $28.07 920 500
Oct 20, 2016 $27.77 $28.99 $27.72 $28.59 1 176 200
Oct 19, 2016 $28.63 $28.73 $27.77 $27.82 1 061 200
Oct 18, 2016 $29.25 $29.79 $28.52 $28.62 1 154 700
Oct 17, 2016 $29.27 $29.41 $28.38 $28.87 1 251 000
Oct 14, 2016 $30.26 $30.48 $28.69 $29.00 2 118 300
Oct 13, 2016 $30.29 $30.82 $29.47 $30.10 1 895 000
Oct 12, 2016 $32.33 $32.66 $30.51 $30.65 1 526 500
Oct 11, 2016 $33.99 $34.40 $32.01 $32.33 1 448 300
Oct 10, 2016 $34.81 $34.94 $33.95 $34.32 1 072 900
Oct 07, 2016 $34.51 $35.05 $33.30 $34.26 1 836 300
Oct 06, 2016 $36.30 $36.30 $33.12 $34.26 3 240 200
Oct 05, 2016 $35.66 $36.65 $35.52 $36.38 1 294 000
Oct 04, 2016 $36.21 $36.53 $35.37 $35.66 935 900
Oct 03, 2016 $36.61 $36.77 $35.18 $36.03 1 164 800
Sep 30, 2016 $35.67 $37.04 $35.27 $36.64 1 667 200
Sep 29, 2016 $36.42 $36.61 $35.48 $35.57 1 227 900
Sep 28, 2016 $36.80 $36.99 $35.17 $36.20 1 480 900
Sep 27, 2016 $35.00 $36.79 $34.57 $36.72 1 634 300
Sep 26, 2016 $34.89 $35.30 $34.45 $34.88 1 158 900

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.

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.

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.

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.
Click to get the best stock tips daily for free!

About Ionis Pharmaceuticals

Ionis Pharmaceuticals Ionis Pharmaceuticals, Inc. discovers and develops RNA-targeted therapeutics in the United States. The company offers SPINRAZA for spinal muscular atrophy (SMA) in pediatric and adult patients; TEGSEDI, an injection for the treatment of polyneuropathy of hereditary transthyretin-mediated amyloidosis in adults; and WAYLIVRA, a treatment for familial chylomicronemia syndrome and familial partial lipodystrophy. It also develops medicines for various... IONS Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT