Ipsen S.A. ADR (OP: IPSEY )

30.36 UNCHANGED

Streaming Delayed Price Updated: 3:12 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Ipsen S.A. ADR (OP: IPSEY )

Historical Prices