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

Ipsen S.A. ADR (OP: IPSEY )

30.70 UNCHANGED
Streaming Delayed Price Updated: 2:37 PM EDT, May 8, 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, 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%)
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.