Indicators

Ipsen S.A. ADR (OP: IPSEY )

32.23 +1.53 (+4.97%)

Streaming Delayed Price Updated: 3:32 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	13.42	13.42	13.42	13.42	3,586	-0.15(-1.11%)
May 28, 2015	13.44	13.57	13.38	13.57	3,685	-0.03(-0.22%)
May 27, 2015	13.48	13.60	13.40	13.60	804	+0.11(+0.82%)
May 26, 2015	13.43	13.49	13.31	13.49	1,578	-0.63(-4.46%)
May 22, 2015		14.12	14.12	14.12	0	-0.07(-0.49%)
May 21, 2015	14.11	14.19	14.11	14.19	630	-0.14(-0.98%)
May 20, 2015	14.09	14.33	14.07	14.33	5,328	+0.34(+2.43%)
May 19, 2015	14.02	14.06	13.97	13.99	7,933	-0.10(-0.67%)
May 18, 2015	14.00	14.09	14.00	14.09	2,150	-0.45(-3.13%)
May 15, 2015	14.44	14.54	14.41	14.54	3,238	+0.16(+1.11%)
May 14, 2015	14.37	14.40	14.37	14.38	910	-0.07(-0.48%)
May 13, 2015	14.37	14.45	14.37	14.45	1,256	+0.04(+0.28%)
May 12, 2015	14.47	14.47	14.41	14.41	686	+0.13(+0.89%)
May 11, 2015	14.36	14.36	14.28	14.28	2,661	-0.09(-0.61%)
May 08, 2015	14.39	14.52	14.37	14.37	4,054	+0.22(+1.55%)
May 07, 2015	14.20	14.22	14.14	14.15	1,443	-0.30(-2.08%)
May 06, 2015	14.41	14.45	14.41	14.45	3,962	+0.12(+0.81%)
May 05, 2015	14.35	14.36	14.33	14.33	2,992	-0.01(-0.04%)
May 04, 2015	14.39	14.39	14.34	14.34	1,263	+0.08(+0.56%)

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.