Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ipsen S.A. ADR (OP: IPSEY )

33.11 UNCHANGED
Streaming Delayed Price Updated: 10:53 AM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2013 12.03 12.03 12.03 0 +0.04(+0.33%)
Dec 30, 2013 11.88 11.99 11.85 11.99 17,198 +0.10(+0.84%)
Dec 27, 2013 11.78 11.90 11.72 11.89 93,423 +0.00(+0.01%)
Dec 26, 2013 11.72 11.89 11.72 11.89 68,646 +0.17(+1.44%)
Dec 24, 2013 11.70 11.72 11.64 11.72 0 +0.12(+1.03%)
Dec 23, 2013 11.48 11.60 11.48 11.60 93,635 +0.15(+1.34%)
Dec 20, 2013 11.34 11.45 11.34 11.45 18,563 +0.04(+0.32%)
Dec 19, 2013 11.36 11.41 11.26 11.41 44,385 +0.00(+0.00%)
Dec 18, 2013 11.22 11.42 11.22 11.41 41,787 +0.10(+0.88%)
Dec 17, 2013 11.24 11.35 11.21 11.31 25,287 -0.01(-0.06%)
Dec 16, 2013 11.31 11.35 11.25 11.32 15,895 +0.09(+0.77%)
Dec 13, 2013 11.24 11.25 11.04 11.23 69,879 -0.41(-3.52%)
Dec 12, 2013 11.63 11.67 11.55 11.64 49,908 -0.17(-1.44%)
Dec 11, 2013 11.84 11.84 11.77 11.81 9,271 +0.01(+0.08%)
Dec 10, 2013 11.81 11.85 11.74 11.80 22,411 +0.00(+0.00%)
Dec 09, 2013 11.71 11.80 11.70 11.80 23,398 +0.08(+0.65%)
Dec 06, 2013 11.69 11.73 11.66 11.72 26,828 +0.02(+0.20%)
Dec 05, 2013 11.60 11.71 11.60 11.70 28,265 +0.04(+0.34%)
Dec 04, 2013 11.56 11.66 11.51 11.66 56,625 -0.06(-0.51%)
Dec 03, 2013 11.72 11.72 11.59 11.72 59,592 -0.13(-1.10%)
Dec 02, 2013 11.78 11.86 11.74 11.85 117,659 -0.03(-0.25%)
Nov 29, 2013 11.83 11.89 11.83 11.88 52,678 +0.03(+0.25%)
Nov 27, 2013 11.74 11.85 11.68 11.85 149,497 +0.20(+1.72%)
Nov 26, 2013 11.47 11.65 11.47 11.65 61,823 +0.05(+0.43%)
Nov 25, 2013 11.46 11.60 11.42 11.60 95,890 +0.05(+0.47%)
Nov 22, 2013 11.46 11.55 11.44 11.55 45,094 +0.19(+1.70%)
Nov 21, 2013 11.23 11.36 11.21 11.35 140,802 +0.20(+1.82%)
Nov 20, 2013 11.24 11.24 11.11 11.15 133,574 -0.17(-1.48%)
Nov 19, 2013 11.26 11.33 11.22 11.32 118,639 -0.03(-0.28%)
Nov 18, 2013 11.34 11.35 11.27 11.35 133,600 -0.04(-0.35%)
Nov 15, 2013 11.30 11.39 11.28 11.39 130,972 -0.07(-0.58%)
Nov 14, 2013 11.30 11.47 11.25 11.46 170,363 +0.18(+1.56%)
Nov 12, 2013 11.16 11.28 11.16 11.28 63,104 +0.05(+0.43%)
Nov 11, 2013 11.20 11.24 11.16 11.23 6,818 +0.13(+1.15%)
Nov 08, 2013 10.95 11.10 10.95 11.10 32,856 +0.06(+0.58%)
Nov 07, 2013 11.12 11.12 11.04 11.04 53,217 -0.13(-1.16%)
Nov 06, 2013 11.08 11.21 11.08 11.17 20,171 +0.09(+0.81%)
Nov 05, 2013 10.89 11.08 10.89 11.08 34,441 +0.00(+0.00%)
Nov 04, 2013 10.98 11.08 10.98 11.08 55,129 +0.17(+1.60%)
Nov 01, 2013 10.92 10.92 10.87 10.91 108,343 -0.23(-2.10%)
Oct 31, 2013 11.04 11.14 10.97 11.14 121,113 +0.11(+1.01%)
Oct 30, 2013 11.03 11.04 10.94 11.03 50,944 +0.10(+0.91%)
Oct 29, 2013 10.84 10.93 10.84 10.93 40,405 -0.01(-0.07%)
Oct 28, 2013 10.81 10.94 10.81 10.94 48,448 +0.05(+0.44%)
Oct 25, 2013 10.82 10.89 10.72 10.89 12,750 -0.03(-0.27%)
Oct 24, 2013 10.79 10.93 10.77 10.92 16,406 +0.13(+1.18%)
Oct 23, 2013 10.77 10.80 10.73 10.79 4,539 +0.05(+0.43%)
Oct 22, 2013 10.72 10.75 10.72 10.75 5,725 +0.03(+0.25%)
Oct 21, 2013 10.63 10.72 10.63 10.72 18,196 +0.05(+0.47%)
Oct 18, 2013 10.66 10.74 10.58 10.67 53,011 +0.09(+0.85%)
Oct 17, 2013 10.47 10.62 10.47 10.58 111,327 +0.17(+1.63%)
Oct 16, 2013 10.41 10.41 10.41 10.41 1,435 +0.04(+0.39%)
Oct 15, 2013 10.37 10.43 10.37 10.37 829 -0.05(-0.48%)
Oct 11, 2013 10.42 10.42 10.42 0 +0.04(+0.39%)
Oct 10, 2013 10.38 10.38 10.38 10.38 2,400 +0.36(+3.59%)
Oct 09, 2013 10.01 10.02 10.01 10.02 256 +0.02(+0.20%)
Oct 07, 2013 10.00 10.00 10.00 0 +0.07(+0.70%)
Oct 04, 2013 9.970 9.970 9.930 9.930 538 +0.29(+3.01%)
Oct 01, 2013 9.640 9.640 9.640 0 +0.21(+2.23%)
Sep 27, 2013 9.410 9.430 9.410 9.430 4,001 +0.03(+0.32%)
Sep 26, 2013 9.320 9.400 9.320 9.400 238 +0.11(+1.18%)
Sep 25, 2013 9.290 9.290 9.290 9.290 165 +0.03(+0.32%)
Sep 23, 2013 9.260 9.260 9.260 0 -0.03(-0.32%)
Sep 20, 2013 9.290 9.290 9.290 9.290 764 +0.10(+1.09%)
Sep 19, 2013 9.190 9.190 9.190 9.190 536 +0.00(+0.00%)
Sep 18, 2013 9.060 9.190 9.060 9.190 2,700 +0.03(+0.33%)
Sep 17, 2013 9.190 9.190 9.160 9.160 4,548 +0.41(+4.69%)
Sep 16, 2013 8.750 8.750 8.750 8.750 390 +0.04(+0.46%)
Sep 13, 2013 8.710 8.710 8.710 8.710 187 -0.02(-0.23%)
Sep 12, 2013 8.770 8.783 8.730 8.730 3,408 -0.14(-1.58%)
Sep 11, 2013 8.870 8.870 8.870 8.870 118 -0.07(-0.78%)
Sep 10, 2013 8.890 8.940 8.870 8.940 799 +0.06(+0.68%)
Sep 09, 2013 8.840 8.880 8.840 8.880 740 +0.01(+0.11%)
Sep 06, 2013 8.810 8.870 8.810 8.870 1,230 +0.05(+0.57%)
Sep 05, 2013 8.821 8.821 8.820 8.820 65,753 -0.11(-1.23%)
Sep 04, 2013 8.990 8.990 8.930 8.930 313 -0.14(-1.54%)
Sep 03, 2013 9.100 9.100 9.020 9.070 973 -0.13(-1.41%)
Aug 30, 2013 9.200 9.200 9.200 9.200 105 -0.21(-2.23%)
Aug 29, 2013 9.450 9.450 9.410 9.410 1,437 -0.08(-0.84%)
Aug 28, 2013 9.490 9.490 9.490 9.490 702 -0.01(-0.11%)
Aug 27, 2013 9.500 9.500 9.500 9.500 897 -0.12(-1.25%)
Aug 26, 2013 9.630 9.630 9.620 9.620 812 -0.02(-0.21%)
Aug 23, 2013 9.640 9.640 9.640 9.640 1,567 +0.03(+0.31%)
Aug 22, 2013 9.610 9.610 9.610 9.610 248 -0.04(-0.41%)
Aug 20, 2013 9.650 9.650 9.650 0 +0.06(+0.63%)
Aug 19, 2013 9.590 9.590 9.590 9.590 150 -0.07(-0.72%)
Aug 16, 2013 9.660 9.660 9.660 9.660 114 +0.05(+0.52%)
Aug 14, 2013 9.610 9.610 9.610 0 -0.05(-0.52%)
Aug 13, 2013 9.640 9.660 9.640 9.660 10,443 +0.02(+0.21%)
Aug 12, 2013 9.690 9.690 9.640 9.640 1,473 -0.33(-3.31%)
Aug 09, 2013 9.970 9.970 9.970 9.970 171 +0.14(+1.42%)
Aug 08, 2013 9.830 9.830 9.830 9.830 107 -0.03(-0.30%)
Aug 07, 2013 9.860 9.860 9.860 9.860 196 -0.04(-0.40%)
Aug 06, 2013 9.900 9.900 9.900 9.900 103 +0.03(+0.33%)
Aug 05, 2013 9.860 9.867 9.860 9.867 1,440 -0.08(-0.83%)
Aug 02, 2013 9.950 9.950 9.950 9.950 156 -0.01(-0.10%)
Aug 01, 2013 9.960 9.960 9.960 9.960 106 -0.04(-0.40%)
Jul 31, 2013 9.940 10.00 9.940 10.00 328 +0.11(+1.11%)
Jul 30, 2013 9.940 9.960 9.890 9.890 5,525 +0.03(+0.30%)
Jul 29, 2013 9.860 9.860 9.860 9.860 424 -0.05(-0.50%)
Jul 26, 2013 9.890 9.910 9.890 9.910 803 -0.03(-0.30%)
Jul 25, 2013 9.960 9.960 9.940 9.940 1,080 +0.09(+0.91%)
Jul 24, 2013 9.960 9.960 9.850 9.850 465 -0.02(-0.20%)
Jul 23, 2013 9.900 9.900 9.870 9.870 715 +0.00(+0.00%)
Jul 22, 2013 9.890 9.890 9.870 9.870 1,567 +0.09(+0.92%)
Jul 19, 2013 9.780 9.780 9.780 9.780 109 -0.01(-0.10%)
Jul 18, 2013 9.790 9.790 9.790 9.790 375 +0.04(+0.41%)
Jul 12, 2013 9.750 9.750 9.750 9.750 0 +0.01(+0.10%)
Jul 11, 2013 9.740 9.740 9.740 9.740 160 +0.41(+4.39%)
Jul 10, 2013 9.270 9.380 9.240 9.330 2,423 +0.08(+0.86%)
Jul 09, 2013 9.140 9.250 9.140 9.250 3,894 +0.07(+0.76%)
Jul 08, 2013 9.180 9.180 9.180 9.180 199 +0.06(+0.66%)
Jul 05, 2013 9.120 9.120 9.120 9.120 500 -0.14(-1.51%)
Jul 03, 2013 9.260 9.260 9.260 9.260 244 -0.06(-0.64%)
Jul 02, 2013 9.320 9.320 9.320 9.320 280 +0.02(+0.22%)
Jul 01, 2013 9.320 9.320 9.300 9.300 3,320 +0.18(+1.97%)
Jun 28, 2013 9.150 9.160 9.120 9.120 16,447 +0.04(+0.44%)
Jun 26, 2013 9.020 9.090 9.020 9.080 5,679 +0.35(+4.01%)
Jun 25, 2013 8.730 8.730 8.730 8.730 230 -0.13(-1.47%)
Jun 24, 2013 8.840 8.860 8.840 8.860 6,528 +0.02(+0.23%)
Jun 21, 2013 8.840 8.840 8.840 8.840 118 -0.13(-1.45%)
Jun 20, 2013 9.080 9.080 8.970 8.970 2,258 -0.17(-1.86%)
Jun 19, 2013 9.300 9.300 9.140 9.140 22,592 -0.19(-2.04%)
Jun 18, 2013 9.280 9.330 9.280 9.330 409 +0.20(+2.19%)
Jun 14, 2013 9.130 9.130 9.130 0 +0.11(+1.22%)
Jun 13, 2013 8.850 9.020 8.850 9.020 354 +0.03(+0.33%)
Jun 11, 2013 8.990 8.990 8.990 8.990 0 +0.00(+0.00%)
Jun 10, 2013 8.990 8.990 8.990 8.990 3,606 +0.12(+1.35%)
Jun 06, 2013 8.870 8.870 8.870 0 +0.16(+1.84%)
Jun 05, 2013 8.755 8.755 8.710 8.710 3,547 -0.09(-1.02%)
Jun 04, 2013 8.960 8.990 8.800 8.800 1,065 +0.06(+0.66%)
Jun 03, 2013 8.960 8.960 8.742 8.742 400 +0.02(+0.25%)
May 31, 2013 8.850 8.850 8.720 8.720 2,000 -0.07(-0.80%)
May 30, 2013 8.770 8.790 8.770 8.790 265 +0.07(+0.80%)
May 29, 2013 8.744 8.744 8.720 8.720 10,100 +0.19(+2.23%)
May 28, 2013 8.547 8.606 8.530 8.530 102,278 +0.21(+2.52%)
May 24, 2013 8.300 8.320 8.300 8.320 71,907 -0.18(-2.12%)
May 23, 2013 8.500 8.500 8.500 8.500 200 -0.08(-0.93%)
May 22, 2013 8.610 8.610 8.580 8.580 489 -0.09(-1.04%)
May 21, 2013 8.610 8.670 8.610 8.670 3,059 +0.03(+0.35%)
May 20, 2013 8.630 8.650 8.630 8.640 1,355 +0.05(+0.58%)
May 17, 2013 8.590 8.590 8.590 8.590 403 -0.10(-1.15%)
May 16, 2013 8.610 8.730 8.610 8.690 3,415 -0.07(-0.80%)
May 15, 2013 8.760 8.760 8.760 8.760 699 -0.01(-0.11%)
May 13, 2013 8.770 8.770 8.770 8.770 578 -0.20(-2.23%)
May 10, 2013 8.883 8.970 8.883 8.970 544 +0.08(+0.90%)
May 09, 2013 9.020 9.020 8.890 8.890 847 -0.07(-0.83%)
May 08, 2013 8.990 8.990 8.960 8.964 827 +0.06(+0.72%)
May 07, 2013 8.890 8.900 8.890 8.900 739 +0.04(+0.45%)
May 06, 2013 8.850 8.860 8.850 8.860 433 +0.06(+0.68%)
May 03, 2013 8.890 8.920 8.800 8.800 1,513 -0.04(-0.45%)
May 02, 2013 8.840 8.840 8.840 8.840 311 +0.06(+0.68%)
May 01, 2013 8.810 8.838 8.780 8.780 1,479 -0.04(-0.45%)
Apr 30, 2013 8.810 8.860 8.810 8.820 1,352 -0.14(-1.56%)
Apr 29, 2013 8.940 8.970 8.940 8.960 2,341 +0.17(+1.93%)
Apr 26, 2013 8.800 8.810 8.790 8.790 8,495 +0.40(+4.77%)
Apr 25, 2013 8.430 8.430 8.390 8.390 3,120 -0.04(-0.47%)
Apr 24, 2013 8.470 8.470 8.430 8.430 728 +0.09(+1.08%)
Apr 23, 2013 8.350 8.370 8.340 8.340 9,848 +0.06(+0.72%)
Apr 22, 2013 8.290 8.290 8.240 8.280 1,492 +0.12(+1.47%)
Apr 19, 2013 8.160 8.160 8.160 8.160 329 -0.05(-0.61%)
Apr 18, 2013 8.170 8.210 8.170 8.210 585 +0.04(+0.49%)
Apr 17, 2013 8.420 8.420 8.150 8.170 2,422 -0.42(-4.89%)
Apr 16, 2013 8.600 8.600 8.590 8.590 1,257 -0.05(-0.58%)
Apr 15, 2013 8.650 8.658 8.590 8.640 1,986 -0.08(-0.92%)
Apr 12, 2013 8.760 8.760 8.720 8.720 691 -0.04(-0.46%)
Apr 11, 2013 8.660 8.760 8.660 8.760 3,929 +0.19(+2.22%)
Apr 10, 2013 8.510 8.640 8.510 8.570 4,735 +0.02(+0.23%)
Apr 09, 2013 8.550 8.550 8.520 8.550 903 -0.04(-0.47%)
Apr 08, 2013 8.660 8.660 8.570 8.590 2,093 -0.22(-2.50%)
Apr 05, 2013 8.760 8.820 8.750 8.810 2,031 +0.08(+0.92%)
Apr 04, 2013 8.700 8.730 8.700 8.730 725 -0.24(-2.68%)
Apr 02, 2013 8.970 8.970 8.970 0 +0.09(+1.01%)
Apr 01, 2013 8.880 8.880 8.880 8.880 1,281 +0.03(+0.34%)
Mar 28, 2013 8.840 8.850 8.840 8.850 568 +0.04(+0.45%)
Mar 26, 2013 8.810 8.810 8.810 0 -0.03(-0.34%)
Mar 25, 2013 8.800 8.840 8.800 8.840 863 -0.10(-1.12%)
Mar 22, 2013 8.880 8.940 8.880 8.940 1,482 +0.09(+1.02%)
Mar 21, 2013 8.840 8.850 8.840 8.850 236 -0.06(-0.67%)
Mar 20, 2013 8.870 8.910 8.850 8.910 3,513 +0.18(+2.06%)
Mar 19, 2013 8.680 8.730 8.680 8.730 315 -0.03(-0.34%)
Mar 18, 2013 8.760 8.760 8.760 8.760 188 -0.15(-1.68%)
Mar 15, 2013 8.860 8.910 8.840 8.910 5,700 +0.12(+1.37%)
Mar 14, 2013 8.670 8.800 8.670 8.790 839 +0.14(+1.62%)
Mar 13, 2013 8.570 8.650 8.560 8.650 6,617 +0.11(+1.29%)
Mar 12, 2013 8.550 8.550 8.540 8.540 344 +0.03(+0.35%)
Mar 11, 2013 8.470 8.530 8.460 8.510 1,209 -0.02(-0.23%)
Mar 08, 2013 8.520 8.530 8.520 8.530 793 -0.08(-0.93%)
Mar 07, 2013 8.580 8.690 8.580 8.610 14,597 +0.02(+0.23%)
Mar 06, 2013 8.590 8.590 8.590 8.590 114 +0.00(+0.00%)
Mar 05, 2013 8.590 8.590 8.590 8.590 1,198 +0.01(+0.12%)
Mar 04, 2013 8.600 8.610 8.560 8.580 1,397 +0.11(+1.30%)
Mar 01, 2013 8.470 8.470 8.470 8.470 469 -0.14(-1.63%)
Feb 28, 2013 8.600 8.610 8.600 8.610 276 -0.05(-0.58%)
Feb 27, 2013 8.600 8.660 8.600 8.660 2,610 +0.41(+4.97%)
Feb 26, 2013 8.250 8.250 8.250 8.250 5,569 -0.25(-2.94%)
Feb 22, 2013 8.490 8.500 8.470 8.500 11,252 +0.13(+1.60%)
Feb 21, 2013 8.360 8.366 8.350 8.366 1,237 -0.26(-3.06%)
Feb 20, 2013 8.660 8.690 8.630 8.630 601 +0.03(+0.35%)
Feb 19, 2013 8.580 8.635 8.580 8.600 9,877 +0.08(+0.94%)
Feb 15, 2013 8.510 8.520 8.510 8.520 583 -0.06(-0.70%)
Feb 14, 2013 8.530 8.580 8.530 8.580 2,741 -0.01(-0.12%)
Feb 13, 2013 8.630 8.630 8.570 8.590 2,129 +0.06(+0.70%)
Feb 12, 2013 8.530 8.530 8.530 8.530 210 +0.06(+0.71%)
Feb 11, 2013 8.490 8.490 8.470 8.470 608 -0.11(-1.28%)
Feb 08, 2013 8.600 8.650 8.570 8.580 9,617 -0.05(-0.58%)
Feb 07, 2013 8.700 8.700 8.610 8.630 2,836 -0.01(-0.12%)
Feb 06, 2013 8.680 8.680 8.620 8.640 2,908 -0.07(-0.80%)
Feb 04, 2013 8.710 8.710 8.710 8.710 2,300 +0.03(+0.35%)
Feb 01, 2013 8.750 8.750 8.680 8.680 2,399 -0.01(-0.12%)
Jan 31, 2013 8.650 8.700 8.650 8.690 4,396 +0.06(+0.70%)
Jan 30, 2013 8.570 8.650 8.570 8.630 8,283 +0.13(+1.53%)
Jan 29, 2013 8.510 8.510 8.490 8.500 3,611 -0.09(-1.05%)
Jan 28, 2013 8.668 8.668 8.590 8.590 4,304 -0.17(-1.94%)
Jan 25, 2013 8.740 8.840 8.730 8.760 3,641 +0.11(+1.27%)
Jan 24, 2013 8.700 8.750 8.650 8.650 1,145 +0.38(+4.59%)
Jan 23, 2013 8.250 8.280 8.240 8.270 43,228 +0.09(+1.10%)
Jan 22, 2013 8.200 8.200 8.170 8.180 5,961 +0.10(+1.24%)
Jan 18, 2013 8.088 8.088 8.080 8.080 455 -0.07(-0.86%)
Jan 17, 2013 8.170 8.210 8.100 8.150 4,057 +0.12(+1.49%)
Jan 16, 2013 8.090 8.090 8.020 8.030 1,888 -0.07(-0.86%)
Jan 15, 2013 8.100 8.100 8.100 8.100 464 -0.09(-1.10%)
Jan 14, 2013 8.180 8.190 8.180 8.190 503 +0.02(+0.24%)
Jan 12, 2013 8.190 8.190 8.170 8.170 3,038 +0.00(+0.00%)
Jan 11, 2013 8.190 8.190 8.170 8.170 3,038 +0.05(+0.62%)
Jan 10, 2013 8.000 8.120 8.000 8.120 1,024 +0.04(+0.50%)
Jan 09, 2013 8.110 8.110 8.080 8.080 1,254 +0.06(+0.75%)
Jan 08, 2013 8.060 8.100 8.000 8.020 1,055 +0.15(+1.91%)
Jan 04, 2013 7.870 7.870 7.870 7.870 1,000 +0.25(+3.28%)
Jan 03, 2013 7.720 7.737 7.620 7.620 4,523 +0.18(+2.42%)
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.