Ipsen Historical Data

IPN Page 3
Download
Date Close Price change Market cap Trading volume
Aug 19, 2021 $ 97.17
-0.78%
$ 194.34 billion $ 193
Aug 18, 2021 $ 97.94
-1.64%
$ 195.88 billion $ 392
Aug 17, 2021 $ 99.57
+2.55%
$ 199.14 billion $ 993
Aug 16, 2021 $ 97.1
+2.24%
$ 194.19 billion $ 2,622
Aug 15, 2021 $ 94.97
+0.00%
$ 189.95 billion $ 3,509
Aug 14, 2021 $ 94.97
+0.50%
$ 189.95 billion $ 3,509
Aug 13, 2021 $ 94.5
-12.55%
$ 189 billion $ 3,491
Aug 12, 2021 $ 108.07
+0.85%
$ 216.13 billion $ 108
Aug 11, 2021 $ 105.66
-0.49%
$ 211.32 billion $ 105
Aug 10, 2021 $ 106.18
-0.51%
$ 212.37 billion $ 106
Aug 6, 2021 $ 106.22
+0.07%
$ 212.45 billion $ 213
Aug 5, 2021 $ 106.13
-0.77%
$ 212.26 billion $ 212
Aug 2, 2021 $ 107.85
+1.22%
$ 215.69 billion $ 108
Aug 1, 2021 $ 106.58
+0.10%
$ 213.16 billion $ 106
Jul 30, 2021 $ 107.09
+2.14%
$ 214.17 billion $ 107
Jul 29, 2021 $ 104.85
-2.61%
$ 209.71 billion $ 313
Jul 15, 2021 $ 103.43
+0.25%
$ 3.79 million $ 103
Jul 14, 2021 $ 103.12
+0.77%
$ 3.78 million $ 103
Jul 2, 2021 $ 104.74
+0.45%
$ 3.84 million $ 105
Jul 1, 2021 $ 104.34
+0.28%
$ 3.82 million $ 104
Jun 30, 2021 $ 103.03
-0.35%
$ 3.77 million $ 103
Jun 29, 2021 $ 103.38
+1.68%
$ 3.79 million $ 516
Jun 28, 2021 $ 101.66
-0.99%
$ 3.72 million $ 407
Jun 23, 2021 $ 109.02
+1.25%
$ 3.99 million $ 109
Jun 22, 2021 $ 107.61
+1.51%
$ 3.94 million $ 108
Jun 14, 2021 $ 110.49
-0.58%
$ 4.05 million $ 111
Jun 13, 2021 $ 111.03
+0.23%
$ 4.07 million $ 111
Jun 12, 2021 $ 110.81
-0.68%
$ 4.06 million $ 111
Jun 11, 2021 $ 111.54
-0.13%
$ 4.09 million $ 112
Jun 10, 2021 $ 111.86
+1.23%
$ 4.1 million $ 448
Jun 3, 2021 $ 101.49
-1.92%
$ 3.72 million $ 101
Jun 2, 2021 $ 103.53
-0.79%
$ 3.79 million $ 104
Jun 1, 2021 $ 104.31
+3.48%
$ 3.82 million $ 312
May 30, 2021 $ 104.26
-0.01%
$ 3.82 million $ 104
May 29, 2021 $ 104.22
+0.02%
$ 3.82 million $ 104
May 28, 2021 $ 104.2
+0.83%
$ 3.82 million $ 104
May 26, 2021 $ 102.38
-1.20%
$ 3.75 million $ 102
May 25, 2021 $ 103.56
-1.24%
$ 3.79 million $ 103
May 24, 2021 $ 104.84
+0.15%
$ 3.84 million $ 1,153
May 21, 2021 $ 100.82
-2.17%
$ 3.69 million $ 101
May 20, 2021 $ 102.98
-0.07%
$ 3.77 million $ 1,133
May 19, 2021 $ 102.7
+1.72%
$ 3.76 million $ 103
May 18, 2021 $ 100.99
-0.13%
$ 3.7 million $ 101
May 10, 2021 $ 95.89
-0.52%
$ 3.51 million $ 192
May 9, 2021 $ 96.38
-0.02%
$ 3.53 million $ 193
May 8, 2021 $ 96.38
+0.82%
$ 3.53 million $ 193
May 7, 2021 $ 95.61
+0.51%
$ 3.5 million $ 191
May 6, 2021 $ 95.13
-0.02%
$ 3.49 million $ 190
May 5, 2021 $ 94.65
+0.93%
$ 3.47 million $ 95
May 4, 2021 $ 93.82
-2.42%
$ 3.44 million $ 281