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 (%)
Feb 28, 2020	16.45	16.45	16.26	16.41	1,500	-0.42(-2.50%)
Feb 27, 2020	17.00	17.00	16.83	16.83	3,679	-0.47(-2.72%)
Feb 26, 2020	17.11	17.30	17.07	17.30	9,306	-0.15(-0.86%)
Feb 25, 2020	17.25	17.45	17.25	17.45	1,065	-0.12(-0.71%)
Feb 24, 2020	17.57	17.57	17.57	17.57	787	-0.60(-3.27%)
Feb 21, 2020	18.00	18.17	17.88	18.17	900	+0.17(+0.94%)
Feb 20, 2020	18.30	18.30	18.00	18.00	4,650	-0.14(-0.74%)
Feb 19, 2020	18.55	18.55	18.14	18.14	1,300	-1.01(-5.30%)
Feb 18, 2020	19.15	19.15	19.15	19.15	399	+0.94(+5.16%)
Feb 14, 2020	18.56	18.56	18.21	18.21	3,200	+0.21(+1.17%)
Feb 13, 2020	18.10	18.10	17.94	18.00	2,494	-0.79(-4.18%)
Feb 12, 2020	18.79	18.79	18.79	18.79	250	+0.18(+0.99%)
Feb 11, 2020	18.50	18.70	18.50	18.60	4,835	-0.10(-0.53%)
Feb 10, 2020		18.70	18.70	18.70	52	+0.00(+0.00%)
Feb 07, 2020	18.45	18.70	18.45	18.70	1,100	-0.32(-1.71%)
Feb 06, 2020	19.30	19.30	19.02	19.02	827	-0.03(-0.13%)
Feb 05, 2020	19.05	19.05	19.05	19.05	100	+0.43(+2.31%)
Feb 04, 2020	18.62	18.62	18.62	18.62	130	+0.07(+0.38%)

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.