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 (%)
Sep 28, 2012	6.000	6.170	6.000	6.100	178,275	-0.18(-2.87%)
Sep 27, 2012	6.110	6.280	6.110	6.280	3,209	+0.22(+3.63%)
Sep 26, 2012	6.100	6.100	6.060	6.060	875	-0.15(-2.42%)
Sep 25, 2012	6.080	6.210	6.040	6.210	1,151	+0.13(+2.14%)
Sep 24, 2012	6.070	6.080	6.070	6.080	101,098	-0.09(-1.46%)
Sep 21, 2012	6.180	6.230	6.170	6.170	50,944	+0.16(+2.66%)
Sep 20, 2012	5.960	6.050	5.960	6.010	2,883	+0.01(+0.17%)
Sep 19, 2012	6.180	6.180	6.000	6.000	218,586	-0.10(-1.64%)
Sep 18, 2012	6.200	6.200	6.100	6.100	728	-0.03(-0.49%)
Sep 17, 2012	6.160	6.160	6.120	6.130	8,310	-0.11(-1.76%)
Sep 14, 2012	6.200	6.240	6.080	6.240	1,453	+0.12(+1.96%)
Sep 13, 2012	6.000	6.120	5.990	6.120	3,198	+0.12(+2.00%)
Sep 12, 2012	6.030	6.030	6.000	6.000	8,473	+0.03(+0.50%)
Sep 11, 2012	5.990	6.100	5.930	5.970	16,512	+0.04(+0.67%)
Sep 10, 2012	5.930	6.020	5.930	5.930	6,022	-0.02(-0.34%)
Sep 07, 2012	5.960	6.040	5.940	5.950	542,081	+0.08(+1.36%)
Sep 06, 2012	5.820	5.880	5.820	5.870	83,652	+0.07(+1.21%)
Sep 05, 2012	5.840	5.850	5.800	5.800	22,181	-0.06(-1.02%)

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.