Indicators

Ipsen S.A. ADR (OP: IPSEY )

33.11 UNCHANGED

Streaming Delayed Price Updated: 10:53 AM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	11.51	11.51	11.30	11.40	21,596	-0.05(-0.44%)
Jun 27, 2014	11.50	11.50	11.34	11.45	18,597	+0.23(+2.05%)
Jun 26, 2014	11.26	11.32	11.20	11.22	9,715	-0.09(-0.80%)
Jun 25, 2014	11.34	11.35	11.26	11.31	14,677	-0.13(-1.14%)
Jun 24, 2014	11.45	11.48	11.40	11.44	67,188	-0.02(-0.17%)
Jun 23, 2014	11.49	11.51	11.43	11.46	12,694	-0.05(-0.48%)
Jun 20, 2014	11.51	11.55	11.48	11.52	14,846	-0.08(-0.73%)
Jun 19, 2014	11.53	11.60	11.53	11.60	22,289	+0.11(+0.99%)
Jun 18, 2014	11.37	11.49	11.35	11.49	18,481	+0.26(+2.31%)
Jun 17, 2014	11.17	11.24	11.17	11.23	29,723	+0.03(+0.24%)
Jun 16, 2014	11.22	11.24	11.17	11.20	15,115	+0.00(+0.00%)
Jun 13, 2014	11.24	11.25	11.20	11.20	41,262	-0.64(-5.41%)
Jun 12, 2014	11.78	11.84	11.78	11.84	11,428	+0.00(+0.00%)
Jun 11, 2014	11.88	11.89	11.84	11.84	15,394	-0.09(-0.75%)
Jun 10, 2014	11.76	11.93	11.76	11.93	29,495	+0.09(+0.78%)
Jun 06, 2014	11.83	11.90	11.77	11.84	20,117	-0.12(-1.03%)
Jun 05, 2014	11.78	11.96	11.75	11.96	23,213	-0.24(-1.97%)
Jun 04, 2014	11.85	12.20	11.75	12.20	42,139	-0.02(-0.16%)
Jun 03, 2014	12.15	12.27	12.04	12.22	28,468	-0.24(-1.93%)

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.