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

Ipsen S.A. ADR (OP: IPSEY )

30.23 -0.58 (-1.89%)
Streaming Delayed Price Updated: 2:05 PM EDT, May 7, 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 (%)
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%)
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.