Ipsen Historical Data

IPN Page 5
Download
Date Close Price change Market cap Trading volume
Feb 15, 2021 $ 87.8
-2.39%
$ 3.22 million $ 88
Feb 14, 2021 $ 89.97
+0.06%
$ 3.3 million $ 180
Feb 13, 2021 $ 89.87
-0.30%
$ 3.29 million $ 180
Feb 12, 2021 $ 90.12
-1.03%
$ 3.3 million $ 180
Feb 10, 2021 $ 89.53
-0.47%
$ 3.28 million $ 90
Feb 9, 2021 $ 89.96
+0.44%
$ 3.3 million $ 90
Feb 4, 2021 $ 89.04
+0.88%
$ 3.26 million $ 178
Feb 3, 2021 $ 88.26
+0.15%
$ 3.23 million $ 177
Feb 2, 2021 $ 88.23
-0.90%
$ 3.23 million $ 88
Feb 1, 2021 $ 89.02
+2.38%
$ 3.26 million $ 89
Jan 30, 2021 $ 87
+0.07%
$ 3.19 million $ 261
Jan 29, 2021 $ 86.91
+0.55%
$ 3.18 million $ 261
Jan 26, 2021 $ 87.09
+1.47%
$ 3.19 million $ 87
Jan 22, 2021 $ 83.92
-2.93%
$ 3.07 million $ 84
Jan 21, 2021 $ 86.48
-2.45%
$ 3.17 million $ 86
Jan 20, 2021 $ 88.47
-0.43%
$ 3.24 million $ 177
Jan 19, 2021 $ 88.89
+4.10%
$ 3.26 million $ 356
Jan 18, 2021 $ 85.36
-0.73%
$ 3.13 million $ 5,975
Jan 16, 2021 $ 86.69
+0.24%
$ 3.18 million $ 780
Jan 15, 2021 $ 86.51
-1.22%
$ 3.17 million $ 779
Jan 14, 2021 $ 87.51
+0.69%
$ 3.21 million $ 8,051
Dec 31, 2020 $ 82.46
-1.05%
$ 3.02 million $ 165
Dec 30, 2020 $ 83.31
-0.09%
$ 3.05 million $ 167
Dec 26, 2020 $ 82.77
-0.17%
$ 3.03 million $ 166
Dec 25, 2020 $ 82.8
+0.10%
$ 3.03 million $ 166
Dec 24, 2020 $ 82.78
-0.83%
$ 3.03 million $ 166
Dec 23, 2020 $ 83.18
-0.48%
$ 3.05 million $ 665
Dec 22, 2020 $ 83.54
-0.06%
$ 3.06 million $ 668
Dec 16, 2020 $ 83.71
+0.83%
$ 3.07 million $ 1,674
Dec 15, 2020 $ 83.07
+0.03%
$ 3.04 million $ 1,661
Dec 14, 2020 $ 83.11
+0.28%
$ 3.04 million $ 1,662
Dec 13, 2020 $ 82.89
+0.01%
$ 3.04 million $ 1,658
Dec 12, 2020 $ 82.74
-0.15%
$ 3.03 million $ 1,655
Dec 11, 2020 $ 82.85
-0.13%
$ 3.04 million $ 1,657
Dec 10, 2020 $ 83
+0.55%
$ 3.04 million $ 1,660
Dec 9, 2020 $ 82.52
-0.35%
$ 3.02 million $ 1,650
Dec 8, 2020 $ 82.86
+1.07%
$ 3.04 million $ 331
Dec 7, 2020 $ 81.97
-1.29%
$ 3 million $ 82
Dec 6, 2020 $ 83.09
-0.07%
$ 3.04 million $ 166
Dec 5, 2020 $ 83.11
-0.02%
$ 3.04 million $ 166
Dec 4, 2020 $ 83.06
-1.04%
$ 3.04 million $ 166
Dec 3, 2020 $ 83.9
-3.28%
$ 3.07 million $ 168
Dec 2, 2020 $ 86.8
-11.49%
$ 3.18 million $ 434
Dec 1, 2020 $ 98.15
+0.71%
$ 3.6 million $ 1,472
Nov 30, 2020 $ 95.44
+0.05%
$ 3.5 million $ 1,432
Nov 29, 2020 $ 95.38
+0.15%
$ 3.49 million $ 1,431
Nov 28, 2020 $ 95.23
-0.16%
$ 3.49 million $ 1,428
Nov 27, 2020 $ 95.31
-0.36%
$ 3.49 million $ 1,430
Nov 26, 2020 $ 95.6
+2.87%
$ 3.5 million $ 191
Nov 25, 2020 $ 92.98
-0.91%
$ 3.41 million $ 93