Indicators

Ipsen S.A. ADR (OP: IPSEY )

33.20 UNCHANGED

Streaming Delayed Price Updated: 1:12 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	13.14	13.14	13.14	13.14	200	+0.14(+1.08%)
Nov 26, 2014		13.00	13.00	13.00	0	-0.17(-1.29%)
Nov 25, 2014	13.03	13.17	13.03	13.17	938	+0.19(+1.46%)
Nov 24, 2014	12.95	13.08	12.95	12.98	10,716	+0.23(+1.80%)
Nov 21, 2014	12.92	12.92	12.75	12.75	7,600	-0.33(-2.52%)
Nov 20, 2014	13.07	13.11	13.07	13.08	2,809	+0.05(+0.38%)
Nov 19, 2014	13.09	13.11	13.03	13.03	2,270	+0.08(+0.62%)
Nov 18, 2014	12.83	13.04	12.82	12.95	17,980	+0.23(+1.81%)
Nov 17, 2014	12.85	12.85	12.72	12.72	1,737	-0.13(-1.01%)
Nov 14, 2014	12.85	12.85	12.85	12.85	149	-0.01(-0.08%)
Nov 13, 2014	12.77	12.89	12.76	12.86	3,165	-0.11(-0.85%)
Nov 12, 2014	13.10	13.10	12.97	12.97	11,015	+0.21(+1.67%)
Nov 11, 2014	12.71	12.77	12.69	12.76	18,125	+0.22(+1.73%)
Nov 10, 2014	12.53	12.63	12.53	12.54	3,274	+0.03(+0.24%)
Nov 07, 2014	12.50	12.56	12.50	12.51	31,607	+0.08(+0.64%)
Nov 06, 2014	12.44	12.47	12.43	12.43	4,014	-0.16(-1.27%)
Nov 05, 2014	12.54	12.65	12.53	12.59	11,757	+0.13(+1.04%)
Nov 04, 2014	12.51	12.55	12.43	12.46	114,274	+0.25(+2.05%)

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.