Skip to main content

Ipsen S.A. ADR (OP: IPSEY )

29.88 +0.47 (+1.60%)
Streaming Delayed Price Updated: 3:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 30.62 635 +0.39(+1.27%)
Jun 29, 2023 30.10 30.23 30.10 30.23 1,553 +2.04(+7.22%)
Jun 28, 2023 28.20 28.20 28.20 28.20 724 -0.55(-1.91%)
Jun 27, 2023 28.75 28.75 28.75 28.75 400 +0.10(+0.35%)
Jun 26, 2023 28.65 28.65 28.65 28.65 337 -0.71(-2.43%)
Jun 23, 2023 29.29 29.36 29.29 29.36 543 +0.48(+1.68%)
Jun 22, 2023 29.55 29.55 28.88 28.88 4,736 -1.46(-4.81%)
Jun 20, 2023 30.34 288 -0.46(-1.49%)
Jun 16, 2023 30.75 30.80 30.75 30.80 469 +0.50(+1.65%)
Jun 15, 2023 30.30 30.30 30.30 30.30 325 +0.50(+1.69%)
Jun 09, 2023 29.80 242 +0.08(+0.25%)
Jun 05, 2023 29.72 69 +0.05(+0.17%)
Jun 02, 2023 29.80 29.80 29.67 29.67 2,404 -0.31(-1.03%)
Jun 01, 2023 29.39 29.98 29.39 29.98 437 +0.93(+3.20%)
May 31, 2023 29.00 29.19 29.00 29.05 760 -0.89(-2.98%)
May 26, 2023 29.94 188 -0.23(-0.76%)
May 23, 2023 30.17 349 -0.71(-2.31%)
May 19, 2023 30.88 295 +0.47(+1.54%)
May 18, 2023 29.71 30.41 29.71 30.41 648 +0.25(+0.82%)
May 17, 2023 30.17 30.17 30.17 30.17 263 -0.29(-0.94%)
May 11, 2023 30.45 176 -0.35(-1.12%)
May 10, 2023 30.80 30.80 30.80 30.80 1,162 +0.73(+2.44%)
May 02, 2023 30.07 323 +0.12(+0.38%)
May 01, 2023 29.95 29.95 29.95 29.95 452 -0.30(-0.99%)
Apr 28, 2023 30.25 30.25 30.25 30.25 254 +0.25(+0.83%)
Apr 26, 2023 30.00 222 +0.95(+3.27%)
Apr 24, 2023 29.05 94 +0.01(+0.03%)
Apr 21, 2023 29.17 29.17 29.04 29.04 758 +0.68(+2.40%)
Apr 20, 2023 28.36 28.36 28.36 28.36 387 +0.00(+0.00%)
Apr 14, 2023 28.36 77 -0.66(-2.27%)
Apr 12, 2023 29.02 215 +0.39(+1.36%)
Apr 11, 2023 28.63 28.63 28.63 28.63 596 +0.88(+3.18%)
Apr 10, 2023 27.91 27.91 27.75 27.75 614 -1.35(-4.64%)
Apr 06, 2023 29.10 29.13 29.10 29.10 421 +1.04(+3.71%)
Apr 04, 2023 28.06 335 +0.56(+2.04%)
Mar 31, 2023 27.50 130 -1.09(-3.81%)
Mar 30, 2023 28.59 28.59 28.59 28.59 172 +0.38(+1.35%)
Mar 24, 2023 28.21 285 +0.10(+0.36%)
Mar 22, 2023 28.11 126 +0.66(+2.40%)
Mar 15, 2023 27.45 274 -1.07(-3.75%)
Mar 10, 2023 28.52 145 -0.35(-1.21%)
Mar 08, 2023 28.87 229 -0.47(-1.60%)
Mar 07, 2023 28.16 29.34 28.16 29.34 431 -0.08(-0.27%)
Mar 06, 2023 29.52 29.57 29.42 29.42 604 +0.40(+1.38%)
Mar 02, 2023 29.02 81 +0.55(+1.93%)
Mar 01, 2023 28.47 28.47 28.47 28.47 421 -0.27(-0.94%)
Feb 28, 2023 28.74 28.74 28.74 28.74 247 -0.16(-0.55%)
Feb 17, 2023 28.90 154 +0.10(+0.35%)
Feb 15, 2023 28.80 183 +0.78(+2.78%)
Feb 14, 2023 28.02 28.02 28.02 28.02 312 -0.32(-1.13%)
Feb 13, 2023 28.34 28.34 28.34 28.34 332 +0.06(+0.21%)
Feb 10, 2023 28.28 28.28 28.28 28.28 443 -0.32(-1.12%)
Feb 09, 2023 28.50 28.60 27.95 28.60 2,325 +2.70(+10.42%)
Feb 07, 2023 25.90 386 -0.60(-2.26%)
Feb 06, 2023 25.91 26.50 25.91 26.50 546 +0.64(+2.47%)
Feb 03, 2023 26.41 26.82 25.86 25.86 700 -0.56(-2.12%)
Feb 02, 2023 26.12 26.42 26.12 26.42 814 +0.22(+0.84%)
Feb 01, 2023 26.20 26.20 26.20 26.20 1,111 +0.11(+0.42%)
Jan 31, 2023 26.09 26.09 26.09 26.09 431 +0.25(+0.97%)
Jan 30, 2023 26.81 26.81 25.84 25.84 1,194 -1.00(-3.73%)
Jan 27, 2023 26.52 26.84 26.52 26.84 677 +0.33(+1.24%)
Jan 25, 2023 26.51 584 -0.43(-1.60%)
Jan 24, 2023 26.45 26.94 26.29 26.94 1,291 -0.03(-0.11%)
Jan 23, 2023 27.49 27.63 26.97 26.97 876 -1.09(-3.88%)
Jan 20, 2023 28.06 28.06 28.06 28.06 448 -0.33(-1.16%)
Jan 19, 2023 28.39 28.39 28.39 28.39 190 +0.00(+0.00%)
Jan 18, 2023 28.39 28.39 28.39 28.39 381 +0.18(+0.64%)
Jan 17, 2023 28.57 28.57 28.21 28.21 596 +0.57(+2.08%)
Jan 12, 2023 27.64 241 +1.25(+4.74%)
Jan 05, 2023 26.39 160 -0.49(-1.84%)
Dec 29, 2022 26.88 6,017 +1.54(+6.07%)
Dec 27, 2022 25.34 316 -0.63(-2.44%)
Dec 23, 2022 25.98 25.98 25.98 25.98 286 -0.67(-2.53%)
Dec 22, 2022 25.45 26.65 25.45 26.65 498 +1.22(+4.80%)
Dec 21, 2022 26.54 26.54 25.43 25.43 1,563 -0.03(-0.12%)
Dec 20, 2022 25.57 26.47 25.46 25.46 1,438 -0.40(-1.55%)
Dec 19, 2022 26.12 26.12 25.86 25.86 1,391 -0.09(-0.35%)
Dec 16, 2022 25.47 25.95 25.47 25.95 1,322 -0.44(-1.65%)
Dec 15, 2022 26.39 26.39 26.39 26.39 624 -0.34(-1.27%)
Dec 14, 2022 26.73 26.73 26.73 26.73 552 +0.42(+1.58%)
Dec 13, 2022 26.92 26.92 26.31 26.31 581 -0.21(-0.79%)
Dec 12, 2022 26.25 26.52 26.25 26.52 720 -2.41(-8.33%)
Dec 06, 2022 28.93 269 +0.87(+3.10%)
Dec 02, 2022 28.06 189 +0.13(+0.47%)
Dec 01, 2022 27.93 27.93 27.93 27.93 541 -0.23(-0.82%)
Nov 30, 2022 27.84 28.16 27.84 28.16 7,223 +0.16(+0.57%)
Nov 29, 2022 27.99 28.00 27.99 28.00 411 -0.30(-1.04%)
Nov 28, 2022 28.30 28.30 28.30 28.30 270 +2.31(+8.87%)
Nov 18, 2022 25.99 149 -0.27(-1.03%)
Nov 17, 2022 26.26 26.26 26.26 26.26 515 +0.00(+0.00%)
Nov 16, 2022 25.96 26.26 25.81 26.26 2,388 -0.56(-2.09%)
Nov 15, 2022 26.36 26.82 26.36 26.82 1,855 -0.02(-0.07%)
Nov 14, 2022 26.84 26.84 26.84 26.84 258 +0.59(+2.25%)
Nov 11, 2022 26.25 26.25 26.25 26.25 270 -1.08(-3.95%)
Nov 10, 2022 27.33 27.33 27.33 27.33 636 +0.69(+2.59%)
Nov 09, 2022 26.36 26.64 26.18 26.64 4,428 +0.80(+3.10%)
Nov 04, 2022 25.84 210 +0.79(+3.15%)
Nov 03, 2022 25.05 25.05 25.05 25.05 421 -0.57(-2.22%)
Nov 02, 2022 24.63 25.62 24.63 25.62 1,343 -0.03(-0.12%)
Oct 31, 2022 25.65 296 +1.73(+7.23%)
Oct 28, 2022 24.11 24.11 23.92 23.92 6,162 -0.36(-1.48%)
Oct 27, 2022 24.28 24.28 24.28 24.28 603 -1.31(-5.14%)
Oct 26, 2022 25.35 25.59 25.35 25.59 651 +1.04(+4.26%)
Oct 25, 2022 25.60 25.60 24.55 24.55 4,573 -1.21(-4.70%)
Oct 24, 2022 25.30 25.76 25.30 25.76 764 +0.60(+2.38%)
Oct 21, 2022 25.13 25.23 25.13 25.16 6,622 +0.30(+1.21%)
Oct 20, 2022 24.86 24.86 24.86 24.86 321 -0.31(-1.23%)
Oct 19, 2022 24.80 25.17 24.80 25.17 954 -0.14(-0.55%)
Oct 18, 2022 25.31 25.31 25.31 25.31 579 +0.72(+2.93%)
Oct 17, 2022 24.59 24.59 24.59 24.59 609 -0.58(-2.30%)
Oct 14, 2022 24.96 25.17 24.96 25.17 708 +0.81(+3.33%)
Oct 12, 2022 24.36 141 +0.20(+0.83%)
Oct 10, 2022 24.16 288 +0.40(+1.68%)
Oct 07, 2022 23.91 23.91 23.76 23.76 546 +0.09(+0.38%)
Oct 05, 2022 23.67 73 -1.14(-4.59%)
Oct 04, 2022 24.81 24.81 23.85 24.81 550 +1.36(+5.80%)
Oct 03, 2022 23.50 23.50 23.45 23.45 994 +0.31(+1.34%)
Sep 30, 2022 23.14 23.14 23.14 23.14 189 +0.83(+3.72%)
Sep 29, 2022 22.31 22.31 22.31 22.31 425 +0.96(+4.50%)
Sep 28, 2022 21.35 21.51 21.35 21.35 1,142 -0.51(-2.33%)
Sep 27, 2022 21.86 21.86 21.86 21.86 4,857 -0.70(-3.10%)
Sep 26, 2022 22.05 22.56 22.05 22.56 1,502 -0.28(-1.23%)
Sep 23, 2022 22.84 22.84 22.84 22.84 629 -0.45(-1.93%)
Sep 22, 2022 23.10 23.49 23.10 23.29 1,052 +0.19(+0.82%)
Sep 21, 2022 23.64 24.11 23.10 23.10 813 -2.26(-8.91%)
Sep 15, 2022 25.36 279 -0.69(-2.65%)
Sep 13, 2022 26.05 204 +0.71(+2.78%)
Sep 12, 2022 25.72 25.72 25.34 25.34 444 +0.32(+1.30%)
Sep 09, 2022 25.02 25.02 25.02 25.02 492 -0.13(-0.52%)
Sep 08, 2022 25.15 25.15 25.15 25.15 742 +0.67(+2.76%)
Sep 06, 2022 24.48 368 +0.33(+1.37%)
Sep 02, 2022 24.14 24.14 24.14 24.14 798 +0.77(+3.27%)
Sep 01, 2022 23.38 23.38 23.38 23.38 525 -0.70(-2.91%)
Aug 31, 2022 24.04 24.08 24.04 24.08 7,607 +0.81(+3.48%)
Aug 30, 2022 24.64 24.64 23.27 23.27 525 -0.25(-1.06%)
Aug 25, 2022 23.52 324 -0.78(-3.21%)
Aug 24, 2022 24.40 24.40 23.46 24.30 1,429 +0.09(+0.37%)
Aug 18, 2022 24.21 102 +0.32(+1.34%)
Aug 17, 2022 23.99 23.99 23.89 23.89 711 -0.36(-1.48%)
Aug 16, 2022 24.29 24.29 24.25 24.25 768 -1.05(-4.15%)
Aug 12, 2022 25.30 173 -0.78(-2.99%)
Aug 10, 2022 26.08 381 +0.92(+3.66%)
Aug 09, 2022 25.16 25.16 25.16 25.16 299 +1.43(+6.03%)
Aug 08, 2022 24.24 24.24 23.73 23.73 687 +0.22(+0.94%)
Aug 05, 2022 23.51 23.51 23.51 23.51 535 -0.10(-0.42%)
Aug 04, 2022 24.30 24.30 23.61 23.61 1,265 -0.24(-1.02%)
Aug 02, 2022 23.85 205 -0.28(-1.15%)
Aug 01, 2022 25.20 25.20 24.13 24.13 1,403 -1.58(-6.15%)
Jul 29, 2022 25.71 25.71 25.71 25.71 946 +2.80(+12.22%)
Jul 27, 2022 22.91 484 -0.58(-2.47%)
Jul 26, 2022 21.95 23.49 21.95 23.49 485 +0.22(+0.95%)
Jul 25, 2022 23.29 23.82 23.27 23.27 980 -0.53(-2.22%)
Jul 22, 2022 23.64 23.80 23.64 23.80 688 -0.54(-2.22%)
Jul 20, 2022 24.34 287 +0.59(+2.48%)
Jul 18, 2022 23.75 105 +0.16(+0.68%)
Jul 15, 2022 23.59 23.59 23.59 23.59 617 +0.75(+3.28%)
Jul 14, 2022 23.70 23.70 22.84 22.84 1,625 -0.93(-3.91%)
Jul 13, 2022 24.20 24.26 23.77 23.77 1,241 -0.29(-1.18%)
Jul 12, 2022 24.60 24.60 23.88 24.05 2,409 +0.25(+1.07%)
Jul 08, 2022 23.80 471 -0.05(-0.21%)
Jul 06, 2022 23.85 246 +1.31(+5.81%)
Jul 05, 2022 23.69 23.69 22.54 22.54 994 -1.86(-7.62%)
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.