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 29, 2016	14.26	14.38	14.14	14.26	70,137	+0.22(+1.57%)
Feb 26, 2016	14.10	14.15	14.04	14.04	633	-0.11(-0.78%)
Feb 25, 2016	14.00	14.15	14.00	14.15	376	-0.29(-2.01%)
Feb 24, 2016	14.44	14.44	14.44	14.44	1,157	-0.12(-0.79%)
Feb 23, 2016	14.41	14.55	14.35	14.55	430	+0.14(+1.01%)
Feb 19, 2016		14.41	14.41	14.41	80	-0.03(-0.21%)
Feb 18, 2016	14.44	14.44	14.44	14.44	1,971	+0.54(+3.88%)
Feb 17, 2016	13.80	13.94	13.80	13.90	12,315	+0.50(+3.73%)
Feb 16, 2016	13.15	13.40	13.15	13.40	9,666	-0.08(-0.59%)
Feb 12, 2016		13.48	13.48	13.48	0	-0.23(-1.68%)
Feb 11, 2016	13.71	13.71	13.71	13.71	132	-0.14(-1.01%)
Feb 10, 2016	13.84	13.85	13.84	13.85	985	+0.36(+2.67%)
Feb 09, 2016	13.63	13.63	13.49	13.49	5,200	-0.06(-0.44%)
Feb 08, 2016	13.50	13.62	13.50	13.55	611	-0.54(-3.83%)
Feb 05, 2016	14.09	14.09	14.09	14.09	675	-0.15(-1.06%)
Feb 04, 2016	14.28	14.28	14.18	14.24	1,923	-0.33(-2.26%)
Feb 03, 2016	14.54	14.57	14.54	14.57	2,713	+0.03(+0.17%)

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.