Ipsen Historical Data

IPN Page 4
Download
Date Close Price change Market cap Trading volume
May 3, 2021 $ 98.31
+1.57%
$ 3.6 million $ 393
May 2, 2021 $ 96.78
+0.01%
$ 3.55 million $ 387
May 1, 2021 $ 96.77
-0.86%
$ 3.55 million $ 387
Apr 30, 2021 $ 97.61
+0.70%
$ 3.58 million $ 390
Apr 29, 2021 $ 96.5
-1.14%
$ 3.54 million $ 97
Apr 28, 2021 $ 97.6
-0.47%
$ 3.58 million $ 293
Apr 27, 2021 $ 98.11
-0.16%
$ 3.59 million $ 294
Apr 26, 2021 $ 98.26
+0.80%
$ 3.6 million $ 295
Apr 23, 2021 $ 95.13
-0.72%
$ 3.49 million $ 190
Apr 22, 2021 $ 95.85
-0.50%
$ 3.51 million $ 192
Apr 21, 2021 $ 94.81
+1.28%
$ 3.47 million $ 95
Apr 20, 2021 $ 93.59
-0.96%
$ 3.43 million $ 281
Apr 19, 2021 $ 94.49
+2.16%
$ 3.46 million $ 189
Apr 18, 2021 $ 92.46
+0.03%
$ 3.39 million $ 370
Apr 17, 2021 $ 92.45
+0.12%
$ 3.39 million $ 370
Apr 16, 2021 $ 92.35
+0.08%
$ 3.38 million $ 369
Apr 14, 2021 $ 88.55
-1.53%
$ 3.24 million $ 9,917
Apr 13, 2021 $ 89.92
+0.47%
$ 3.29 million $ 10,251
Apr 12, 2021 $ 89.51
-0.21%
$ 3.28 million $ 179
Apr 11, 2021 $ 89.69
+0.01%
$ 3.29 million $ 897
Apr 10, 2021 $ 89.67
-0.15%
$ 3.29 million $ 897
Apr 9, 2021 $ 89.81
+0.30%
$ 3.29 million $ 898
Apr 8, 2021 $ 89.54
-1.87%
$ 3.28 million $ 179
Apr 7, 2021 $ 91.28
+2.60%
$ 3.34 million $ 183
Apr 6, 2021 $ 88.98
+2.31%
$ 3.26 million $ 890
Apr 5, 2021 $ 86.94
+0.04%
$ 3.19 million $ 174
Apr 4, 2021 $ 86.91
+0.00%
$ 3.18 million $ 174
Apr 3, 2021 $ 86.92
-0.14%
$ 3.18 million $ 174
Apr 2, 2021 $ 87.04
+0.44%
$ 3.19 million $ 174
Apr 1, 2021 $ 86.67
+1.23%
$ 3.18 million $ 173
Mar 30, 2021 $ 82.18
+0.41%
$ 3.01 million $ 82
Mar 29, 2021 $ 81.86
+0.50%
$ 3 million $ 327
Mar 22, 2021 $ 79.73
-1.27%
$ 2.92 million $ 239
Mar 21, 2021 $ 80.76
+0.08%
$ 2.96 million $ 242
Mar 20, 2021 $ 80.74
+0.24%
$ 2.96 million $ 242
Mar 19, 2021 $ 80.54
-0.30%
$ 2.95 million $ 242
Mar 16, 2021 $ 0.0088
+0.54%
$ 322 $ 1.97 million
Mar 11, 2021 $ 80.53
-0.70%
$ 2.95 million $ 161
Mar 10, 2021 $ 81.14
+2.74%
$ 2.97 million $ 243
Mar 9, 2021 $ 78.95
-0.33%
$ 2.89 million $ 4,105
Mar 8, 2021 $ 79.2
-0.20%
$ 2.9 million $ 396
Feb 26, 2021 $ 86.73
+0.88%
$ 3.18 million $ 5,204
Feb 25, 2021 $ 86.18
+0.06%
$ 3.16 million $ 5,257
Feb 22, 2021 $ 83.85
-1.67%
$ 3.07 million $ 84
Feb 21, 2021 $ 85.26
+0.04%
$ 3.12 million $ 85
Feb 20, 2021 $ 85.23
+0.11%
$ 3.12 million $ 85
Feb 19, 2021 $ 85.09
+0.57%
$ 3.12 million $ 85
Feb 18, 2021 $ 84.62
-1.64%
$ 3.1 million $ 846
Feb 17, 2021 $ 86.02
+0.00%
$ 3.15 million $ 860
Feb 16, 2021 $ 86.04
-1.98%
$ 3.15 million $ 86