Ipsen SA (PK) (IPSEY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.96 | -3.2021347565 | 29.98 | 30.555 | 29.02 | 750 | 30.3062239 | DR |
| 4 | 0.11 | 0.380491179523 | 28.91 | 30.79 | 28.06 | 569 | 29.52008792 | DR |
| 12 | 0.8 | 2.83486888731 | 28.22 | 32.25 | 28.06 | 773 | 30.28209122 | DR |
| 26 | -2.13 | -6.8378812199 | 31.15 | 32.25 | 27.28 | 1485 | 30.07698271 | DR |
| 52 | -0.78 | -2.61744966443 | 29.8 | 34.06 | 27.11 | 1343 | 29.94189117 | DR |
| 156 | -1.43 | -4.69622331691 | 30.45 | 34.338 | 21.17 | 1349 | 28.63435183 | DR |
| 260 | 16.52 | 132.16 | 12.5 | 34.338 | 12.3 | 1710 | 25.87975084 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742851200 | 29.02 | -0.64 | -2.16 | 29.02 | 29.02 | 29.02 | 425 |
| 1742592540 | 29.66 | -0.85 | -2.79 | 29.66 | 29.66 | 29.66 | 183 |
| 1742505600 | 30.51 | 0 | 0.00 | 30.51 | 30.51 | 30.51 | 0 |
| 1742419200 | 30.51 | 0.43 | 1.43 | 30.555 | 30.555 | 30.51 | 1363 |
| 1742333400 | 30.08 | 0.02 | 0.07 | 29.98 | 30.08 | 29.98 | 705 |
| 1742246880 | 30.06 | 0 | 0.00 | 30.06 | 30.06 | 30.06 | 0 |
| 1741987680 | 30.06 | 0.53 | 1.79 | 29.79 | 30.06 | 29.79 | 452 |
| 1741901340 | 29.53 | -1.26 | -4.09 | 29.5302 | 29.5302 | 29.53 | 600 |
| 1741814940 | 30.79 | 1.44 | 4.91 | 30.79 | 30.79 | 30.79 | 353 |
| 1741728480 | 29.35 | -0.17 | -0.58 | 29.35 | 29.35 | 29.35 | 528 |
| 1741641600 | 29.52 | -0.73 | -2.41 | 29.52 | 29.52 | 29.52 | 704 |
| 1741386540 | 30.25 | 0 | 0.00 | 30.25 | 30.25 | 30.25 | 0 |
| 1741300140 | 30.25 | 0.3 | 1.00 | 30.25 | 30.25 | 30.25 | 346 |
| 1741213200 | 29.95 | 0 | 0.00 | 29.95 | 29.95 | 29.95 | 0 |
| 1741126800 | 29.95 | 0.81 | 2.78 | 29.66 | 29.95 | 29.66 | 412 |
| 1741040760 | 29.14 | 0.26 | 0.90 | 29.53 | 29.53 | 29.14 | 546 |
| 1740781260 | 28.88 | 0.82 | 2.92 | 28.44 | 28.88 | 28.44 | 759 |
| 1740695340 | 28.06 | -0.72 | -2.50 | 28.06 | 28.06 | 28.06 | 454 |
| 1740608400 | 28.78 | -0.97 | -3.26 | 28.56 | 28.78 | 28.56 | 520 |
| 1740522480 | 29.75 | 1.5 | 5.31 | 29.75 | 29.75 | 29.75 | 283 |
| 1740435600 | 28.25 | -0.08 | -0.28 | 28.91 | 28.91 | 28.25 | 891 |
| 1740176400 | 28.33 | 0 | 0.00 | 28.33 | 28.33 | 28.33 | 386 |
| 1740090360 | 28.33 | 0 | 0.00 | 28.33 | 28.33 | 28.33 | 0 |
| 1740003960 | 28.33 | -0.34 | -1.19 | 28.75 | 28.75 | 28.33 | 704 |
| 1739917740 | 28.67 | -0.23 | -0.80 | 29.14 | 29.14 | 28.67 | 501 |
| 1739571720 | 28.9 | 0 | 0.00 | 28.9 | 28.9 | 28.9 | 0 |
| 1739485320 | 28.9 | -2.31 | -7.40 | 30.27 | 30.43 | 28.9 | 965 |
| 1739398920 | 31.21 | -0.79 | -2.47 | 30.59 | 31.52 | 30.59 | 995 |
| 1739312940 | 32 | 0.52 | 1.65 | 32 | 32 | 32 | 418 |
| 1739226000 | 31.48 | 0.58 | 1.88 | 31.48 | 31.48 | 31.48 | 305 |
| 1738967280 | 30.9 | 0 | 0.00 | 30.9 | 30.9 | 30.9 | 0 |
| 1738880880 | 30.9 | 0 | 0.00 | 30.9 | 30.9 | 30.9 | 0 |
| 1738794480 | 30.9 | 0 | 0.00 | 30.9 | 30.9 | 30.9 | 0 |
| 1738708080 | 30.9 | 0.17 | 0.55 | 30.9 | 30.9 | 30.9 | 2632 |
| 1738621680 | 30.73 | 0 | 0.00 | 30.73 | 30.73 | 30.73 | 0 |
| 1738362480 | 30.73 | 0 | 0.00 | 30.73 | 30.73 | 30.73 | 0 |
| 1738276080 | 30.73 | -0.83 | -2.63 | 31.27 | 31.27 | 30.73 | 2353 |
| 1738189680 | 31.56 | 0 | 0.00 | 31.56 | 31.56 | 31.56 | 0 |
| 1738103280 | 31.56 | 0.48 | 1.54 | 31.56 | 31.56 | 31.56 | 426 |
| 1738016820 | 31.08 | 0.13 | 0.42 | 32.189999 | 32.189999 | 31.08 | 982 |
| 1737757440 | 30.95 | -0.89 | -2.80 | 31.71 | 31.71 | 30.95 | 601 |
| 1737671220 | 31.84 | 1.17 | 3.81 | 30.77 | 31.84 | 30.77 | 727 |
| 1737584940 | 30.67 | 0 | 0.00 | 30.67 | 30.67 | 30.67 | 0 |
| 1737498540 | 30.67 | -1.36 | -4.26 | 31.66 | 32 | 30.67 | 2261 |
| 1737152880 | 32.034999 | 0.35 | 1.11 | 32.034999 | 32.034999 | 32.034999 | 175 |
| 1737066420 | 31.683 | 0.47 | 1.52 | 32.25 | 32.25 | 31.683 | 612 |
| 1736979720 | 31.21 | 0.74 | 2.43 | 31.21 | 31.21 | 31.21 | 363 |
| 1736893200 | 30.47 | 0 | 0.00 | 30.47 | 30.47 | 30.47 | 0 |
| 1736806800 | 30.47 | -0.56 | -1.79 | 30.46 | 30.47 | 30.46 | 548 |
| 1736547720 | 31.025 | 0.27 | 0.89 | 30.1 | 31.025 | 30.1 | 3682 |
| 1736375340 | 30.75 | -0.09 | -0.29 | 30.75 | 30.75 | 30.75 | 205 |
| 1736288940 | 30.84 | 0.23 | 0.75 | 30.84 | 30.84 | 30.84 | 439 |
| 1736202360 | 30.61 | 1.32 | 4.51 | 29.84 | 30.61 | 29.47 | 945 |
| 1735942980 | 29.29 | -0.25 | -0.85 | 29.29 | 29.29 | 29.29 | 552 |
| 1735856700 | 29.54 | 0.57 | 1.97 | 29.54 | 29.54 | 29.54 | 197 |
| 1735683960 | 28.97 | -0.33 | -1.13 | 28.97 | 28.97 | 28.97 | 477 |
| 1735597740 | 29.3 | 1.04 | 3.68 | 28.22 | 29.3 | 28.22 | 910 |
| 1735338000 | 28.26 | -0.07 | -0.25 | 28.26 | 28.26 | 28.26 | 275 |
| 1735252020 | 28.33 | 1.02 | 3.73 | 28.21 | 28.94 | 28.21 | 2002 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
