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 (%)
Oct 31, 2016 17.30 17.32 17.30 17.32 1,005 +0.19(+1.11%)
Oct 28, 2016 17.13 17.13 17.13 17.13 5,455 -0.01(-0.03%)
Oct 26, 2016 17.14 17.14 17.14 0 -0.24(-1.41%)
Oct 20, 2016 17.38 17.38 17.38 10 -0.02(-0.11%)
Oct 19, 2016 17.40 17.40 17.40 17.40 1,218 -0.01(-0.06%)
Oct 14, 2016 17.41 17.41 17.41 0 -0.23(-1.30%)
Oct 10, 2016 17.64 17.64 17.64 0 -0.15(-0.84%)
Oct 03, 2016 17.79 17.79 17.79 17.79 97 +0.00(+0.00%)
Sep 30, 2016 17.79 17.79 17.79 0 +0.71(+4.16%)
Sep 29, 2016 17.08 17.08 17.08 17.08 0 +0.00(+0.00%)
Sep 28, 2016 17.08 17.08 17.08 17.08 125 +0.21(+1.24%)
Sep 27, 2016 16.74 16.87 16.74 16.87 684 -0.01(-0.06%)
Sep 23, 2016 16.88 16.88 16.88 0 +0.01(+0.07%)
Sep 22, 2016 16.87 16.87 16.87 16.87 110 +0.37(+2.24%)
Sep 19, 2016 16.50 16.50 16.50 0 +0.17(+1.03%)
Sep 16, 2016 16.33 16.33 16.33 16.33 622 -0.48(-2.84%)
Sep 08, 2016 16.81 16.81 16.81 0 -0.09(-0.53%)
Sep 07, 2016 16.73 16.90 16.73 16.90 1,590 +0.40(+2.42%)
Sep 06, 2016 16.50 16.50 16.50 16.50 1,180 +0.20(+1.23%)
Aug 31, 2016 16.30 16.30 16.30 0 +0.10(+0.62%)
Aug 30, 2016 16.25 16.25 16.20 16.20 1,558 +0.03(+0.19%)
Aug 29, 2016 15.94 16.17 15.94 16.17 2,462 +0.11(+0.68%)
Aug 26, 2016 16.09 16.20 16.06 16.06 806 -0.48(-2.90%)
Aug 23, 2016 16.54 16.54 16.54 0 +0.08(+0.49%)
Aug 12, 2016 16.46 16.46 16.46 0 -0.01(-0.06%)
Aug 10, 2016 16.47 16.47 16.47 0 -0.20(-1.20%)
Aug 08, 2016 16.67 16.67 16.67 0 -0.20(-1.19%)
Aug 05, 2016 16.68 16.87 16.68 16.87 1,217 +0.47(+2.87%)
Aug 04, 2016 16.35 16.40 16.29 16.40 1,400 -0.27(-1.62%)
Aug 02, 2016 16.67 16.67 16.67 67 +1.45(+9.53%)
Jul 26, 2016 15.22 15.22 15.22 0 +0.10(+0.66%)
Jul 21, 2016 15.12 15.12 15.12 0 +0.07(+0.47%)
Jul 20, 2016 15.05 15.05 15.05 15.05 200 +0.24(+1.62%)
Jul 19, 2016 14.81 14.81 14.81 14.81 400 +0.04(+0.27%)
Jul 12, 2016 14.77 14.77 14.77 0 +0.08(+0.56%)
Jul 11, 2016 14.69 14.69 14.69 14.69 173 +0.45(+3.15%)
Jul 08, 2016 14.32 14.32 14.24 14.24 1,270 +0.09(+0.64%)
Jun 27, 2016 14.15 14.15 14.15 73 -0.91(-6.04%)
Jun 23, 2016 15.06 15.06 15.06 0 -0.05(-0.33%)
Jun 22, 2016 15.11 15.11 15.11 15.11 190 -0.90(-5.62%)
Jun 06, 2016 16.01 16.01 16.01 0 +0.18(+1.12%)
Jun 03, 2016 15.83 15.83 15.83 15.83 197 +0.07(+0.43%)
Jun 02, 2016 15.67 15.77 15.67 15.77 560 -0.14(-0.91%)
May 26, 2016 15.91 15.91 15.91 0 +1.31(+8.97%)
May 19, 2016 14.60 14.60 14.60 0 -0.43(-2.86%)
May 16, 2016 15.03 15.03 15.03 2 -0.06(-0.40%)
May 13, 2016 15.24 15.26 15.09 15.09 922 -0.13(-0.85%)
May 12, 2016 15.38 15.38 15.17 15.22 6,054 -0.20(-1.30%)
May 11, 2016 15.42 15.42 15.42 15.42 790 +0.24(+1.58%)
May 10, 2016 15.30 15.33 15.11 15.18 2,554 +0.73(+5.05%)
May 06, 2016 14.45 14.45 14.45 0 -0.43(-2.89%)
May 04, 2016 14.88 14.88 14.88 0 -0.10(-0.67%)
May 03, 2016 15.11 15.11 14.98 14.98 1,000 -0.03(-0.20%)
Apr 29, 2016 15.01 15.01 15.01 10 +0.16(+1.11%)
Apr 28, 2016 14.85 14.85 14.85 14.85 102 -0.23(-1.52%)
Apr 26, 2016 15.07 15.07 15.07 0 +0.24(+1.65%)
Apr 20, 2016 14.83 14.83 14.83 0 -0.11(-0.71%)
Apr 18, 2016 14.94 14.94 14.94 0 +0.32(+2.16%)
Apr 15, 2016 14.60 14.62 14.60 14.62 400 -0.27(-1.81%)
Apr 14, 2016 14.73 14.89 14.73 14.89 4,520 +0.59(+4.13%)
Apr 13, 2016 14.30 14.30 14.30 14.30 872 -0.42(-2.87%)
Apr 08, 2016 14.72 14.72 14.72 0 +0.37(+2.60%)
Apr 05, 2016 14.35 14.35 14.35 0 +0.22(+1.55%)
Mar 31, 2016 14.13 14.13 14.13 0 +0.72(+5.35%)
Mar 23, 2016 13.41 13.41 13.41 0 +0.11(+0.84%)
Mar 22, 2016 13.30 13.30 13.30 13.30 3,202 +0.26(+1.99%)
Mar 21, 2016 13.32 13.32 13.04 13.04 156,922 -0.41(-3.05%)
Mar 18, 2016 13.40 13.45 13.40 13.45 2,100 +0.24(+1.82%)
Mar 17, 2016 13.21 13.21 13.21 13.21 62,564 -0.13(-0.97%)
Mar 16, 2016 13.28 13.36 13.06 13.34 69,907 +0.32(+2.46%)
Mar 15, 2016 13.02 13.02 13.02 13.02 238 -0.12(-0.91%)
Mar 14, 2016 13.14 13.14 13.14 13.14 294 +0.00(+0.00%)
Mar 11, 2016 13.05 13.14 13.05 13.14 344 -0.08(-0.61%)
Mar 07, 2016 13.22 13.22 13.22 210 -0.35(-2.58%)
Mar 04, 2016 13.24 13.24 13.57 214 +0.33(+2.51%)
Mar 03, 2016 13.24 13.24 13.24 214 +0.03(+0.21%)
Mar 01, 2016 13.21 13.21 13.21 187 -1.05(-7.36%)
Feb 29, 2016 14.26 14.38 14.14 14.26 70,137 +0.22(+1.57%)
Feb 26, 2016 14.10 14.15 14.04 14.04 633 -0.11(-0.78%)
Feb 25, 2016 14.00 14.15 14.00 14.15 376 -0.29(-2.01%)
Feb 24, 2016 14.44 14.44 14.44 14.44 1,157 -0.12(-0.79%)
Feb 23, 2016 14.41 14.55 14.35 14.55 430 +0.14(+1.01%)
Feb 19, 2016 14.41 14.41 14.41 80 -0.03(-0.21%)
Feb 18, 2016 14.44 14.44 14.44 14.44 1,971 +0.54(+3.88%)
Feb 17, 2016 13.80 13.94 13.80 13.90 12,315 +0.50(+3.73%)
Feb 16, 2016 13.15 13.40 13.15 13.40 9,666 -0.08(-0.59%)
Feb 12, 2016 13.48 13.48 13.48 0 -0.23(-1.68%)
Feb 11, 2016 13.71 13.71 13.71 13.71 132 -0.14(-1.01%)
Feb 10, 2016 13.84 13.85 13.84 13.85 985 +0.36(+2.67%)
Feb 09, 2016 13.63 13.63 13.49 13.49 5,200 -0.06(-0.44%)
Feb 08, 2016 13.50 13.62 13.50 13.55 611 -0.54(-3.83%)
Feb 05, 2016 14.09 14.09 14.09 14.09 675 -0.15(-1.06%)
Feb 04, 2016 14.28 14.28 14.18 14.24 1,923 -0.33(-2.26%)
Feb 03, 2016 14.54 14.57 14.54 14.57 2,713 +0.03(+0.17%)
Feb 02, 2016 14.60 14.60 14.54 14.54 1,000 +0.06(+0.45%)
Jan 29, 2016 14.48 14.48 14.48 22 -0.22(-1.50%)
Jan 28, 2016 14.70 14.70 14.70 14.70 266 -0.13(-0.88%)
Jan 27, 2016 14.71 14.83 14.71 14.83 2,614 -0.12(-0.80%)
Jan 26, 2016 14.95 14.95 14.95 14.95 1,080 +0.40(+2.78%)
Jan 25, 2016 14.47 14.54 14.47 14.54 452 +0.07(+0.52%)
Jan 21, 2016 14.47 14.47 14.47 152 -0.29(-1.93%)
Jan 20, 2016 14.67 14.76 14.66 14.76 2,824 +0.03(+0.17%)
Jan 19, 2016 14.75 14.84 14.65 14.73 2,603 -0.01(-0.10%)
Jan 15, 2016 14.74 14.74 14.74 0 -0.34(-2.22%)
Jan 14, 2016 15.13 15.13 15.08 15.08 581 -0.23(-1.50%)
Jan 13, 2016 15.30 15.35 15.30 15.31 783 -0.19(-1.23%)
Jan 12, 2016 15.52 15.52 15.50 15.50 1,401 +0.00(+0.00%)
Jan 11, 2016 15.53 15.57 15.44 15.50 598 -0.46(-2.88%)
Jan 08, 2016 15.87 15.96 15.87 15.96 435 +0.08(+0.50%)
Jan 07, 2016 16.02 16.02 15.88 15.88 363 -0.08(-0.50%)
Jan 06, 2016 16.03 16.03 15.96 15.96 534 -0.36(-2.21%)
Jan 04, 2016 16.32 16.32 16.32 0 -0.50(-2.97%)
Dec 31, 2015 16.82 16.82 16.82 0 -0.12(-0.71%)
Dec 30, 2015 16.97 16.98 16.94 16.94 1,962 -0.04(-0.24%)
Dec 29, 2015 16.98 16.98 16.98 16.98 225 +0.58(+3.54%)
Dec 28, 2015 16.40 16.40 16.40 16.40 911 +0.20(+1.23%)
Dec 24, 2015 16.20 16.20 16.20 0 +0.16(+1.00%)
Dec 23, 2015 16.09 16.16 16.04 16.04 15,810 -0.27(-1.66%)
Dec 22, 2015 16.31 16.31 16.31 16.31 833 +0.22(+1.37%)
Dec 21, 2015 16.26 16.26 16.09 16.09 3,230 -0.07(-0.43%)
Dec 18, 2015 16.14 16.16 16.14 16.16 423 -0.00(-0.03%)
Dec 17, 2015 16.16 16.16 16.16 16.16 262 -0.26(-1.55%)
Dec 16, 2015 16.42 16.42 16.42 16.42 203 +0.38(+2.37%)
Dec 15, 2015 16.18 16.18 16.04 16.04 2,261 -0.04(-0.25%)
Dec 14, 2015 16.14 16.14 16.08 16.08 1,291 +0.16(+0.99%)
Dec 11, 2015 16.05 16.05 15.92 15.92 2,308 -0.27(-1.69%)
Dec 10, 2015 16.20 16.20 16.20 16.20 414 -0.14(-0.89%)
Dec 09, 2015 16.37 16.37 16.34 16.34 1,618 -0.37(-2.21%)
Dec 08, 2015 16.68 16.71 16.64 16.71 3,469 +0.04(+0.24%)
Dec 07, 2015 16.54 16.67 16.54 16.67 11,669 -0.07(-0.42%)
Dec 04, 2015 16.59 16.74 16.59 16.74 2,618 +0.30(+1.82%)
Dec 02, 2015 16.44 16.44 16.44 1 +0.32(+1.99%)
Dec 01, 2015 16.18 16.25 16.12 16.12 429 -0.01(-0.06%)
Nov 30, 2015 16.13 16.13 16.13 16.13 216 +0.07(+0.44%)
Nov 27, 2015 16.06 16.06 16.06 16.06 240 +0.18(+1.17%)
Nov 25, 2015 15.88 15.88 15.88 0 +0.12(+0.73%)
Nov 24, 2015 15.75 15.76 15.73 15.76 913 -0.26(-1.62%)
Nov 23, 2015 16.02 16.02 16.02 16.02 445 +0.02(+0.09%)
Nov 20, 2015 16.05 16.05 16.00 16.00 515 -0.19(-1.14%)
Nov 19, 2015 16.20 16.20 16.19 16.19 546 +0.10(+0.62%)
Nov 18, 2015 16.09 16.09 16.09 16.09 320 +0.31(+1.96%)
Nov 17, 2015 15.94 15.94 15.78 15.78 4,065 -0.13(-0.82%)
Nov 16, 2015 15.97 15.97 15.90 15.91 2,650 +0.20(+1.25%)
Nov 13, 2015 15.55 15.71 15.55 15.71 323 -0.05(-0.30%)
Nov 12, 2015 15.81 15.81 15.76 15.76 750 -0.05(-0.32%)
Nov 11, 2015 15.69 15.81 15.69 15.81 3,675 +0.39(+2.53%)
Nov 10, 2015 15.50 15.50 15.42 15.42 875 -0.04(-0.26%)
Nov 09, 2015 15.46 15.46 15.46 15.46 300 -0.32(-2.03%)
Nov 06, 2015 15.76 15.78 15.76 15.78 430 -0.12(-0.75%)
Nov 05, 2015 15.90 15.90 15.90 15.90 383 +0.10(+0.63%)
Nov 04, 2015 15.75 15.80 15.64 15.80 486 -0.16(-1.03%)
Nov 03, 2015 15.99 15.99 15.96 15.96 312 -0.05(-0.28%)
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.