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 (%)
May 31, 2018	39.78	39.80	39.78	39.80	5,446	+0.40(+1.02%)
May 30, 2018	39.02	39.40	39.02	39.40	448	+0.29(+0.74%)
May 29, 2018	38.89	39.11	38.65	39.11	2,996	-0.61(-1.54%)
May 24, 2018		39.72	39.72	39.72	0	+0.74(+1.90%)
May 23, 2018	38.98	38.98	38.98	38.98	510	-0.55(-1.39%)
May 22, 2018	39.53	39.53	39.53	39.53	184	+0.05(+0.14%)
May 21, 2018	39.48	39.48	39.48	39.48	200	+0.10(+0.24%)
May 18, 2018	39.43	39.43	39.38	39.38	536	-0.29(-0.73%)
May 17, 2018	39.62	39.67	39.62	39.67	2,274	+0.47(+1.20%)
May 16, 2018	38.90	39.20	38.90	39.20	856	+0.28(+0.72%)
May 15, 2018	38.92	38.92	38.92	38.92	496	-0.04(-0.10%)
May 14, 2018	38.70	38.96	38.70	38.96	388	-0.13(-0.33%)
May 11, 2018	38.91	39.14	38.91	39.09	1,948	+0.29(+0.75%)
May 10, 2018	38.80	38.80	38.80	38.80	436	-0.47(-1.20%)
May 09, 2018	38.89	39.27	38.89	39.27	692	+0.00(+0.00%)
May 08, 2018	39.32	39.32	39.27	39.27	2,288	-0.30(-0.76%)
May 07, 2018	39.57	39.57	39.57	39.57	672	-0.36(-0.90%)
May 04, 2018	39.93	39.93	39.93	39.93	241	+0.03(+0.08%)

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.