FinancialContent is the trusted provider of stock market information to the media industry.
Ipsen S.A. ADR (OP: IPSEY)
26.47 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 10:54 AM EDT, Oct 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 22, 2019 26.47 26.47 26.47 15 +0.00(+0.00%)
Oct 21, 2019 26.47 26.47 26.47 2 +0.00(+0.00%)
Oct 18, 2019 26.75 26.75 26.47 26.47 1,400 -0.48(-1.78%)
Oct 17, 2019 26.71 26.95 26.71 26.95 2,898 +1.48(+5.81%)
Oct 16, 2019 25.47 25.47 25.47 25.47 500 +0.61(+2.45%)
Oct 15, 2019 25.15 25.15 24.86 24.86 560 +1.66(+7.16%)
Oct 11, 2019 23.20 23.20 23.20 0 +0.00(+0.00%)
Oct 10, 2019 23.20 23.20 23.20 44 +0.00(+0.00%)
Oct 07, 2019 23.20 23.20 23.20 0 +0.00(+0.00%)
Oct 04, 2019 23.20 23.20 23.20 53 +0.00(+0.00%)
Oct 03, 2019 23.20 23.20 23.20 23.20 1,555 -0.60(-2.52%)
Oct 02, 2019 23.80 23.80 23.80 91 +0.00(+0.00%)
Oct 01, 2019 23.80 23.80 23.80 23.80 304 +0.35(+1.49%)
Sep 30, 2019 23.71 23.71 23.45 23.45 926 -0.26(-1.10%)
Sep 27, 2019 23.71 23.71 23.71 23.71 600 -0.99(-4.01%)
Sep 26, 2019 24.70 24.70 24.70 83 +0.00(+0.00%)
Sep 24, 2019 24.70 24.70 24.70 0 -0.17(-0.68%)
Sep 23, 2019 24.87 24.87 24.87 1 +0.00(+0.00%)
Sep 20, 2019 24.87 24.87 24.87 24.87 300 -0.73(-2.85%)
Sep 19, 2019 25.60 25.60 25.60 25.60 114 +0.16(+0.61%)
Sep 16, 2019 25.45 25.45 25.45 0 +0.36(+1.41%)
Sep 12, 2019 25.09 25.09 25.09 0 +0.24(+0.97%)
Sep 10, 2019 24.85 24.85 24.85 0 +0.51(+2.10%)
Sep 09, 2019 24.50 24.50 24.33 24.34 1,445 -0.42(-1.70%)
Sep 06, 2019 24.76 24.76 24.76 24.76 100 -1.49(-5.68%)
Sep 05, 2019 26.25 26.25 26.25 85 +0.00(+0.00%)
Sep 04, 2019 26.11 26.25 26.11 26.25 2,127 +0.41(+1.59%)
Sep 03, 2019 26.43 26.43 25.84 25.84 2,779 -0.40(-1.52%)
Aug 30, 2019 26.24 26.24 26.24 26.24 200 +1.18(+4.71%)
Aug 29, 2019 25.62 25.62 25.06 25.06 634 +0.01(+0.04%)
Aug 28, 2019 25.20 25.20 25.05 25.05 1,363 -0.52(-2.03%)
Aug 27, 2019 25.57 25.57 25.57 62 +0.00(+0.00%)
Aug 26, 2019 25.57 25.57 25.57 25.57 128 -0.47(-1.81%)
Aug 22, 2019 26.04 26.04 26.04 0 +0.25(+0.98%)
Aug 21, 2019 25.79 25.79 25.79 45 +0.00(+0.00%)
Aug 20, 2019 25.74 25.80 25.74 25.79 7,945 +0.19(+0.74%)
Aug 19, 2019 25.60 25.60 25.60 160 +0.00(+0.00%)
Aug 16, 2019 25.60 25.60 25.60 25.60 500 +0.15(+0.59%)
Aug 15, 2019 26.00 26.00 25.45 25.45 475 -1.13(-4.25%)
Aug 14, 2019 26.58 26.58 26.58 72 +0.00(+0.00%)
Aug 13, 2019 26.58 26.58 26.58 26.58 168 -0.26(-0.97%)
Aug 12, 2019 26.84 26.84 26.84 26.84 355 -0.16(-0.59%)
Aug 08, 2019 27.00 27.00 27.00 0 +0.15(+0.56%)
Aug 07, 2019 26.85 26.85 26.85 95 +0.00(+0.00%)
Aug 06, 2019 26.89 26.89 26.85 26.85 1,440 -0.95(-3.42%)
Aug 05, 2019 27.74 27.80 27.74 27.80 891 -0.19(-0.68%)
Aug 02, 2019 28.15 28.15 27.99 27.99 800 -0.31(-1.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.