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, 2018	31.99	31.99	31.99	31.99	500	+0.97(+3.13%)
Dec 28, 2018	31.14	31.46	31.02	31.02	1,300	-0.29(-0.93%)
Dec 27, 2018	31.15	31.31	31.15	31.31	787	-0.69(-2.16%)
Dec 26, 2018	32.05	32.05	32.00	32.00	567	+0.00(+0.00%)
Dec 24, 2018	32.00	32.00	32.00	32.00	1,700	+0.90(+2.89%)
Dec 21, 2018	31.55	31.55	31.10	31.10	400	-0.66(-2.08%)
Dec 20, 2018	31.70	31.76	31.53	31.76	2,125	+0.36(+1.15%)
Dec 19, 2018	32.31	32.31	31.38	31.40	1,134	-1.47(-4.47%)
Dec 18, 2018	32.75	32.87	32.75	32.87	1,300	-0.96(-2.84%)
Dec 17, 2018	33.55	33.83	33.55	33.83	570	+0.51(+1.53%)
Dec 14, 2018	33.70	33.70	33.32	33.32	800	-1.00(-2.91%)
Dec 13, 2018	34.33	34.33	34.32	34.32	366	+1.06(+3.19%)
Dec 12, 2018		33.26	33.26	33.26	72	+0.00(+0.00%)
Dec 11, 2018	33.26	33.26	33.26	33.26	1,875	-0.14(-0.42%)
Dec 10, 2018	33.54	33.54	33.40	33.40	1,822	-0.72(-2.11%)
Dec 07, 2018		34.12	34.12	34.12	60	+0.00(+0.00%)
Dec 06, 2018	33.65	34.12	33.65	34.12	2,051	+1.06(+3.21%)
Dec 04, 2018	33.89	33.95	33.06	33.06	3,400	+0.16(+0.49%)

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.