Indicators

Ipsen S.A. ADR (OP: IPSEY )

33.27 -0.07 (-0.21%)

Streaming Delayed Price Updated: 11:17 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	21.99	21.99	21.99	21.99	200	-0.31(-1.39%)
Dec 30, 2019	22.30	22.30	22.30	22.30	100	+0.51(+2.34%)
Dec 27, 2019	21.84	21.84	21.79	21.79	200	-0.36(-1.63%)
Dec 26, 2019	22.15	22.15	22.15	22.15	337	+0.24(+1.10%)
Dec 24, 2019	21.91	21.91	21.91	21.91	200	+0.05(+0.23%)
Dec 23, 2019	21.83	21.90	21.83	21.86	763	-0.44(-1.97%)
Dec 20, 2019	22.30	22.30	22.30	22.30	100	+0.20(+0.90%)
Dec 19, 2019	21.57	22.10	21.57	22.10	1,152	+0.85(+4.00%)
Dec 18, 2019	20.58	21.55	20.58	21.25	2,937	-1.15(-5.13%)
Dec 17, 2019	21.96	22.40	21.96	22.40	1,693	+0.25(+1.13%)
Dec 16, 2019	21.81	22.15	21.81	22.15	2,160	+0.34(+1.56%)
Dec 12, 2019		21.81	21.81	21.81	0	-0.19(-0.86%)
Dec 11, 2019	21.55	22.00	21.55	22.00	890	-0.20(-0.90%)
Dec 10, 2019	21.59	22.20	21.59	22.20	3,850	+0.11(+0.50%)
Dec 09, 2019	22.59	22.60	22.09	22.09	1,125	-1.17(-5.03%)
Dec 06, 2019	22.25	23.26	21.94	23.26	8,300	-3.71(-13.75%)
Dec 05, 2019	26.97	26.97	26.97	26.97	233	-0.78(-2.82%)
Dec 04, 2019	27.75	27.75	27.75	27.75	190	-0.12(-0.43%)
Dec 03, 2019		27.87	27.87	27.87	119	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.