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 (%)
Feb 28, 2019	34.51	34.61	34.46	34.46	871	+0.93(+2.77%)
Feb 27, 2019	33.53	33.53	33.53	33.53	1,554	+1.08(+3.33%)
Feb 26, 2019	32.24	32.45	32.24	32.45	475	-0.63(-1.90%)
Feb 25, 2019	33.21	33.21	32.92	33.08	2,141	-1.87(-5.36%)
Feb 22, 2019	34.98	34.98	34.95	34.95	400	-0.04(-0.10%)
Feb 21, 2019	35.17	35.17	34.99	34.99	341	-0.56(-1.58%)
Feb 20, 2019	35.52	35.55	35.49	35.55	688	+0.26(+0.74%)
Feb 19, 2019	35.51	35.51	35.29	35.29	456	+0.19(+0.54%)
Feb 15, 2019	34.74	35.16	34.74	35.10	1,200	+2.17(+6.59%)
Feb 14, 2019	33.64	33.64	32.93	32.93	1,443	+1.93(+6.23%)
Feb 13, 2019	31.00	31.00	31.00	31.00	187	+0.51(+1.68%)
Feb 12, 2019	30.52	30.52	30.43	30.49	1,263	-0.66(-2.13%)
Feb 11, 2019	31.06	31.15	31.06	31.15	1,416	-0.76(-2.38%)
Feb 08, 2019	31.91	31.91	31.91	31.91	400	-0.27(-0.84%)
Feb 07, 2019	32.18	32.18	32.18	32.18	14,941	-0.28(-0.86%)
Feb 06, 2019	32.46	32.46	32.46	32.46	475	-0.67(-2.02%)
Feb 05, 2019	32.93	33.13	32.93	33.13	2,891	+0.79(+2.44%)
Feb 04, 2019	32.34	32.34	32.34	32.34	550	+0.80(+2.52%)

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.