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 (%)
Jan 30, 2015	12.62	12.68	12.62	12.68	2,605	-0.10(-0.78%)
Jan 29, 2015	12.78	12.84	12.75	12.78	3,006	+0.17(+1.35%)
Jan 28, 2015	12.68	12.75	12.61	12.61	1,140	-0.08(-0.63%)
Jan 27, 2015	12.79	12.79	12.69	12.69	5,749	+0.00(+0.00%)
Jan 26, 2015	12.66	12.73	12.62	12.69	8,196	+0.36(+2.92%)
Jan 23, 2015	12.31	12.41	12.31	12.33	3,216	-0.02(-0.16%)
Jan 22, 2015	12.35	12.37	12.35	12.35	4,255	-0.35(-2.76%)
Jan 21, 2015	12.63	12.73	12.63	12.70	2,132	+0.20(+1.60%)
Jan 20, 2015	12.30	12.56	12.30	12.50	2,861	-0.43(-3.33%)
Jan 16, 2015		12.93	12.93	12.93	0	+0.05(+0.39%)
Jan 15, 2015	12.82	12.88	12.82	12.88	2,174	-0.15(-1.15%)
Jan 14, 2015	13.06	13.06	13.03	13.03	2,268	+0.16(+1.24%)
Jan 13, 2015				12.87	0	-0.36(-2.72%)
Jan 12, 2015	13.33	13.35	13.30	13.23	3,209	+0.39(+3.04%)
Jan 09, 2015	12.84	12.87	12.75	12.84	2,223	+0.15(+1.18%)
Jan 08, 2015	12.72	12.77	12.69	12.69	3,684	+0.06(+0.48%)
Jan 07, 2015	12.63	12.69	12.52	12.63	14,134	-0.07(-0.55%)
Jan 06, 2015	12.70	12.73	12.67	12.70	2,438	+0.06(+0.45%)
Jan 05, 2015	12.61	12.69	12.59	12.64	39,259	-0.02(-0.12%)

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.