Ipsen S.A. ADR (OP: IPSEY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2024	30.68	30.68	30.68	30.68	582	-0.49(-1.57%)
Nov 01, 2024	31.17	31.17	31.17	31.17	376	+0.81(+2.67%)
Oct 31, 2024	30.36	30.36	30.36	30.36	4,519	-0.55(-1.80%)
Oct 28, 2024				30.91	46	-0.16(-0.53%)
Oct 23, 2024				31.08	84	+0.04(+0.14%)
Oct 22, 2024	31.04	31.04	31.04	31.04	885	-0.23(-0.75%)
Oct 21, 2024	31.66	31.66	31.07	31.27	9,037	+0.04(+0.14%)
Oct 17, 2024				31.23	156	+0.66(+2.15%)
Oct 16, 2024	30.57	30.57	30.57	30.57	544	-0.56(-1.80%)
Oct 10, 2024				31.13	297	+0.29(+0.94%)
Oct 09, 2024	30.34	31.07	30.31	30.84	19,465	+0.14(+0.46%)
Oct 08, 2024	30.70	30.70	30.70	30.70	313	-0.05(-0.15%)
Oct 07, 2024	30.76	31.28	30.59	30.75	10,428	-0.52(-1.65%)
Oct 04, 2024	31.26	31.26	31.26	31.26	690	+0.56(+1.82%)
Oct 02, 2024				30.70	252	-0.26(-0.84%)
Oct 01, 2024	30.55	30.96	30.55	30.96	497	+0.03(+0.10%)
Sep 30, 2024	30.19	30.93	30.19	30.93	805	-0.14(-0.46%)
Sep 27, 2024	31.14	31.14	31.07	31.07	5,874	+0.38(+1.25%)
Sep 25, 2024				30.69	208	-0.16(-0.52%)
Sep 24, 2024	31.15	31.15	30.85	30.85	1,696	+0.49(+1.61%)
Sep 23, 2024	30.36	30.36	30.36	30.36	1,320	-0.78(-2.50%)
Sep 20, 2024	31.14	31.14	31.14	31.14	677	-0.63(-1.98%)
Sep 19, 2024	31.77	31.77	31.77	31.77	376	+1.17(+3.82%)
Sep 18, 2024	30.60	30.60	30.60	30.60	283	+0.39(+1.29%)
Sep 17, 2024	30.71	30.71	30.21	30.21	473	+0.19(+0.63%)
Sep 16, 2024	31.34	31.34	30.02	30.02	775	+0.58(+1.97%)
Sep 13, 2024	29.60	29.60	29.44	29.44	828	-0.37(-1.24%)
Sep 11, 2024				29.81	325	-0.18(-0.60%)
Sep 10, 2024	29.39	29.99	29.39	29.99	690	-0.29(-0.96%)
Sep 06, 2024				30.28	325	+0.54(+1.81%)
Sep 05, 2024	29.74	29.74	29.74	29.74	381	-0.61(-2.01%)

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.