Indicators

Ipsen S.A. ADR (OP: IPSEY )

33.34 +0.14 (+0.42%)

Streaming Delayed Price Updated: 11:50 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	23.47	23.47	23.47	23.47	330	+0.39(+1.69%)
Dec 29, 2021		23.08	23.08	23.08	353	+0.14(+0.61%)
Dec 28, 2021	23.12	23.12	22.94	22.94	1,208	+0.88(+3.99%)
Dec 27, 2021	21.85	22.06	21.85	22.06	3,116	+0.25(+1.15%)
Dec 23, 2021	22.03	22.03	21.81	21.81	1,807	-0.02(-0.09%)
Dec 22, 2021	21.83	21.83	21.83	21.83	1,377	+0.06(+0.28%)
Dec 21, 2021	21.78	21.97	21.77	21.77	1,229	-0.56(-2.51%)
Dec 20, 2021	22.92	22.92	21.81	22.33	1,863	-4.02(-15.27%)
Dec 16, 2021		26.35	26.35	26.35	281	+0.10(+0.39%)
Dec 15, 2021	26.28	26.25	26.25	26.25	500	-0.05(-0.19%)
Dec 13, 2021		26.30	26.30	26.30	224	+0.69(+2.68%)
Dec 10, 2021	25.86	25.86	25.61	25.61	598	+0.27(+1.08%)
Dec 09, 2021	25.34	25.34	25.34	25.34	5,662	+0.07(+0.28%)
Dec 08, 2021	25.87	25.87	25.27	25.27	818	-0.35(-1.37%)
Dec 07, 2021	25.50	25.62	25.09	25.62	10,742	+0.62(+2.48%)
Dec 06, 2021	25.00	25.00	25.00	25.00	454	+0.60(+2.46%)
Dec 02, 2021		24.40	24.40	24.40	141	+0.10(+0.41%)

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.