Skip to main content

Ipsen S.A. ADR (OP: IPSEY )

31.84 -1.86 (-5.52%)
Streaming Delayed Price Updated: 10:46 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 33.70 54 +1.40(+4.33%)
Jun 11, 2024 32.75 33.00 32.30 32.30 1,583 -1.30(-3.87%)
Jun 10, 2024 32.45 33.60 32.45 33.60 485 +0.30(+0.89%)
Jun 07, 2024 33.30 33.30 33.30 33.30 606 -0.35(-1.04%)
Jun 06, 2024 33.41 33.69 33.26 33.65 1,847 +0.20(+0.60%)
Jun 05, 2024 33.45 33.45 33.45 33.45 619 +0.98(+3.03%)
Jun 03, 2024 32.47 95 -0.11(-0.32%)
May 30, 2024 32.58 61 -0.66(-2.00%)
May 28, 2024 33.24 333 -0.03(-0.09%)
May 24, 2024 34.06 34.06 33.27 33.27 777 -0.07(-0.21%)
May 23, 2024 33.34 33.34 33.34 33.34 377 +0.14(+0.42%)
May 22, 2024 33.20 33.20 33.20 33.20 345 +0.09(+0.27%)
May 16, 2024 33.11 199 +0.27(+0.82%)
May 15, 2024 32.84 32.84 32.84 32.84 206 -0.68(-2.02%)
May 14, 2024 32.49 33.52 32.49 33.52 539 +1.29(+4.01%)
May 13, 2024 32.84 32.84 32.23 32.23 478 +1.53(+4.97%)
May 08, 2024 30.70 206 +0.47(+1.55%)
May 07, 2024 30.23 30.23 30.23 30.23 294 -0.58(-1.89%)
May 06, 2024 30.91 30.91 30.81 30.81 828 +0.01(+0.04%)
May 02, 2024 30.80 205 +0.74(+2.46%)
Apr 29, 2024 30.06 329 -0.30(-0.99%)
Apr 26, 2024 31.19 31.19 30.36 30.36 549 +0.20(+0.66%)
Apr 25, 2024 30.16 30.16 30.16 30.16 366 -0.38(-1.24%)
Apr 24, 2024 30.54 30.54 30.54 30.54 242 +0.75(+2.52%)
Apr 23, 2024 30.35 30.35 29.79 29.79 680 -0.48(-1.59%)
Apr 22, 2024 30.27 30.27 30.27 30.27 494 +1.52(+5.27%)
Apr 19, 2024 28.75 28.75 28.75 28.75 1,330 +0.04(+0.12%)
Apr 18, 2024 28.72 28.72 28.72 28.72 491 +0.10(+0.34%)
Apr 17, 2024 28.62 28.62 28.62 28.62 491 +0.01(+0.03%)
Apr 16, 2024 28.61 28.61 28.61 28.61 556 -0.57(-1.94%)
Apr 11, 2024 29.18 229 -0.62(-2.08%)
Apr 09, 2024 29.80 300 +0.04(+0.13%)
Apr 08, 2024 29.76 29.76 29.76 29.76 745 +0.31(+1.05%)
Apr 05, 2024 28.93 29.45 28.93 29.45 771 -0.24(-0.81%)
Apr 04, 2024 29.54 29.69 29.54 29.69 1,110 +1.16(+4.07%)
Apr 03, 2024 28.53 28.53 28.53 28.53 354 -0.13(-0.45%)
Apr 02, 2024 28.66 28.66 28.66 28.66 31,056 -1.68(-5.54%)
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.