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 (%)
Mar 31, 2022 30.61 30.61 30.61 30.61 224 -0.35(-1.13%)
Mar 30, 2022 30.96 30.96 30.96 30.96 360 +0.21(+0.68%)
Mar 28, 2022 30.75 482 -0.21(-0.68%)
Mar 25, 2022 30.01 30.96 29.50 30.96 4,328 +0.51(+1.67%)
Mar 24, 2022 30.45 30.45 30.45 30.45 1,848 +0.00(+0.00%)
Mar 22, 2022 30.45 401 +1.31(+4.50%)
Mar 18, 2022 29.14 431 -0.83(-2.77%)
Mar 17, 2022 29.56 29.97 29.56 29.97 865 +0.67(+2.29%)
Mar 16, 2022 29.10 29.30 27.98 29.30 907 +0.35(+1.21%)
Mar 15, 2022 28.95 28.95 28.95 28.95 712 +0.95(+3.39%)
Mar 14, 2022 28.00 28.00 28.00 28.00 431 +0.85(+3.13%)
Mar 11, 2022 27.30 28.26 27.15 27.15 2,240 -0.26(-0.94%)
Mar 10, 2022 27.44 27.44 27.41 27.41 1,020 +0.31(+1.14%)
Mar 08, 2022 27.10 246 +0.19(+0.69%)
Mar 07, 2022 26.91 26.91 26.91 26.91 482 -1.89(-6.55%)
Mar 03, 2022 28.80 240 -0.10(-0.35%)
Mar 02, 2022 28.70 29.11 28.48 28.90 2,964 -0.95(-3.18%)
Mar 01, 2022 29.85 29.85 29.85 29.85 307 +0.00(+0.00%)
Feb 28, 2022 30.05 30.05 29.85 29.85 1,223 -0.66(-2.16%)
Feb 23, 2022 30.51 456 +1.67(+5.79%)
Feb 22, 2022 28.84 28.84 28.84 28.84 190 +0.49(+1.73%)
Feb 18, 2022 28.35 0 +0.00(+0.00%)
Feb 17, 2022 28.35 28.35 28.35 28.35 1,402 +0.60(+2.16%)
Feb 16, 2022 27.75 27.75 27.75 27.75 346 +0.80(+2.97%)
Feb 15, 2022 26.85 26.95 26.85 26.95 746 +0.08(+0.30%)
Feb 11, 2022 26.87 345 +0.64(+2.44%)
Feb 10, 2022 26.23 26.23 26.23 26.23 388 -0.67(-2.49%)
Feb 09, 2022 26.82 26.90 26.82 26.90 638 +0.57(+2.16%)
Feb 08, 2022 25.36 26.33 25.36 26.33 2,380 +0.23(+0.88%)
Feb 07, 2022 25.70 26.10 25.70 26.10 1,061 +0.62(+2.41%)
Feb 04, 2022 25.48 25.48 25.48 25.48 213 +0.19(+0.75%)
Feb 02, 2022 25.42 25.42 25.24 25.30 989 -0.20(-0.80%)
Feb 01, 2022 25.46 25.50 25.46 25.50 2,441 +1.20(+4.94%)
Jan 31, 2022 24.22 24.30 24.16 24.30 1,512 +0.20(+0.83%)
Jan 27, 2022 24.10 369 -0.00(-0.02%)
Jan 25, 2022 24.10 338 +0.57(+2.44%)
Jan 24, 2022 23.63 23.66 23.29 23.53 3,414 -0.13(-0.55%)
Jan 21, 2022 22.99 23.66 22.99 23.66 919 +0.38(+1.63%)
Jan 20, 2022 23.28 23.28 23.28 23.28 1,020 -0.87(-3.60%)
Jan 19, 2022 23.55 24.17 23.55 24.15 2,099 +0.41(+1.75%)
Jan 18, 2022 23.64 23.73 23.61 23.73 1,046 -0.26(-1.08%)
Jan 14, 2022 24.00 0 +0.25(+1.03%)
Jan 12, 2022 23.75 192 -0.25(-1.04%)
Jan 11, 2022 23.12 24.16 23.12 24.00 6,730 +1.34(+5.91%)
Jan 10, 2022 23.45 23.45 22.66 22.66 1,104 -1.33(-5.54%)
Jan 07, 2022 23.99 23.99 23.42 23.99 735 +1.36(+6.01%)
Jan 06, 2022 22.33 22.96 22.33 22.63 5,083 +0.92(+4.24%)
Jan 04, 2022 21.71 21.71 21.71 396 -1.21(-5.28%)
Jan 03, 2022 22.92 22.92 22.92 22.92 911 -0.55(-2.34%)
Dec 31, 2021 23.47 23.47 23.47 23.47 330 +0.39(+1.69%)
Dec 29, 2021 23.08 23.08 23.08 353 +0.14(+0.61%)
Dec 28, 2021 23.12 23.12 22.94 22.94 1,208 +0.88(+3.99%)
Dec 27, 2021 21.85 22.06 21.85 22.06 3,116 +0.25(+1.15%)
Dec 23, 2021 22.03 22.03 21.81 21.81 1,807 -0.02(-0.09%)
Dec 22, 2021 21.83 21.83 21.83 21.83 1,377 +0.06(+0.28%)
Dec 21, 2021 21.78 21.97 21.77 21.77 1,229 -0.56(-2.51%)
Dec 20, 2021 22.92 22.92 21.81 22.33 1,863 -4.02(-15.27%)
Dec 16, 2021 26.35 26.35 26.35 281 +0.10(+0.39%)
Dec 15, 2021 26.28 26.25 26.25 26.25 500 -0.05(-0.19%)
Dec 13, 2021 26.30 26.30 26.30 224 +0.69(+2.68%)
Dec 10, 2021 25.86 25.86 25.61 25.61 598 +0.27(+1.08%)
Dec 09, 2021 25.34 25.34 25.34 25.34 5,662 +0.07(+0.28%)
Dec 08, 2021 25.87 25.87 25.27 25.27 818 -0.35(-1.37%)
Dec 07, 2021 25.50 25.62 25.09 25.62 10,742 +0.62(+2.48%)
Dec 06, 2021 25.00 25.00 25.00 25.00 454 +0.60(+2.46%)
Dec 02, 2021 24.40 24.40 24.40 141 +0.10(+0.41%)
Dec 01, 2021 24.32 24.36 24.27 24.30 1,325 +0.24(+1.00%)
Nov 30, 2021 24.06 24.06 24.06 24.06 697 -0.71(-2.87%)
Nov 29, 2021 24.77 24.77 24.77 24.77 434 -0.48(-1.90%)
Nov 26, 2021 25.25 25.25 25.25 25.25 115 -0.15(-0.59%)
Nov 24, 2021 25.40 25.40 25.40 25.40 220 +0.04(+0.14%)
Nov 22, 2021 25.36 25.36 25.36 119 -0.01(-0.02%)
Nov 19, 2021 25.37 25.37 25.37 25.37 424 -0.40(-1.57%)
Nov 16, 2021 25.77 25.77 25.77 181 -0.50(-1.88%)
Nov 15, 2021 26.27 26.27 26.27 26.27 359 +0.29(+1.10%)
Nov 12, 2021 25.98 25.98 25.98 25.98 251 +0.22(+0.87%)
Nov 11, 2021 25.34 25.76 25.34 25.76 667 +1.33(+5.44%)
Nov 09, 2021 24.59 24.59 24.43 24.43 1,735 -2.17(-8.16%)
Nov 03, 2021 26.60 26.60 26.60 93 +0.16(+0.61%)
Nov 02, 2021 26.13 26.50 26.13 26.44 2,930 +0.88(+3.44%)
Oct 28, 2021 26.00 25.56 25.56 25.56 21,909 -0.02(-0.08%)
Oct 25, 2021 25.58 25.58 25.58 263 +0.34(+1.35%)
Oct 21, 2021 25.24 25.24 25.24 172 +0.07(+0.28%)
Oct 20, 2021 25.17 25.17 25.17 25.17 249 +0.07(+0.28%)
Oct 19, 2021 24.91 25.10 24.91 25.10 419 +0.05(+0.18%)
Oct 15, 2021 25.05 25.05 25.05 114 -0.23(-0.89%)
Oct 12, 2021 25.28 25.28 25.28 85 +0.52(+2.10%)
Oct 06, 2021 24.76 24.76 24.76 227 +1.33(+5.68%)
Oct 04, 2021 23.43 23.43 23.43 451 -0.72(-2.98%)
Sep 29, 2021 24.15 24.15 24.15 249 +0.51(+2.16%)
Sep 28, 2021 23.68 23.68 23.64 23.64 1,319 +0.26(+1.11%)
Sep 27, 2021 24.47 24.47 23.38 23.38 870 -1.20(-4.88%)
Sep 24, 2021 24.58 24.58 24.58 24.58 216 +0.15(+0.63%)
Sep 22, 2021 24.43 24.43 24.43 128 +0.37(+1.52%)
Sep 21, 2021 24.06 24.06 24.06 24.06 408 +0.04(+0.15%)
Sep 20, 2021 24.02 24.02 23.88 24.02 748 +0.10(+0.44%)
Sep 17, 2021 24.35 24.35 23.92 23.92 1,150 -0.39(-1.62%)
Sep 16, 2021 24.30 24.32 24.30 24.32 547 +0.23(+0.95%)
Sep 15, 2021 24.50 24.50 24.09 24.09 447 -0.11(-0.48%)
Sep 14, 2021 23.32 24.20 23.32 24.20 1,021 +1.08(+4.67%)
Sep 13, 2021 23.12 23.12 23.03 23.12 889 -0.78(-3.26%)
Sep 10, 2021 23.90 23.90 23.90 23.90 828 -0.19(-0.77%)
Sep 09, 2021 24.09 24.09 24.09 24.09 648 -0.02(-0.10%)
Sep 08, 2021 24.14 24.14 24.11 24.11 465 -0.85(-3.41%)
Sep 03, 2021 24.96 24.96 24.96 271 +0.13(+0.52%)
Sep 02, 2021 25.38 25.38 24.83 24.83 2,598 +0.08(+0.32%)
Sep 01, 2021 24.73 24.75 24.73 24.75 637 -0.29(-1.17%)
Aug 30, 2021 25.04 25.04 25.04 355 +0.49(+2.00%)
Aug 25, 2021 24.55 24.55 24.55 321 -0.05(-0.20%)
Aug 24, 2021 24.55 24.60 24.19 24.60 3,187 -0.75(-2.96%)
Aug 17, 2021 25.35 25.35 25.35 146 +1.35(+5.63%)
Aug 16, 2021 24.00 24.00 24.00 24.00 368 +0.13(+0.53%)
Aug 13, 2021 24.25 24.25 23.74 23.87 1,270 -2.68(-10.08%)
Aug 12, 2021 26.55 26.55 26.55 26.55 442 -0.19(-0.71%)
Aug 11, 2021 27.30 27.30 26.74 26.74 842 -0.56(-2.05%)
Aug 10, 2021 25.84 27.30 25.84 27.30 1,303 +0.55(+2.08%)
Aug 09, 2021 26.75 26.75 26.75 26.75 348 +0.57(+2.20%)
Aug 06, 2021 26.17 26.17 26.17 26.17 2,576 -1.29(-4.70%)
Aug 04, 2021 27.46 27.46 27.46 43 +0.46(+1.70%)
Aug 02, 2021 27.00 27.00 27.00 25 +0.25(+0.92%)
Jul 30, 2021 26.75 26.75 26.75 26.75 940 +1.08(+4.23%)
Jul 28, 2021 25.67 25.67 25.67 168 +0.47(+1.87%)
Jul 23, 2021 25.20 25.20 25.20 165 +0.15(+0.60%)
Jul 22, 2021 25.05 25.05 25.05 25.05 10,590 -0.76(-2.94%)
Jul 20, 2021 25.81 25.81 25.81 6,759 +0.17(+0.66%)
Jul 19, 2021 25.45 25.64 25.45 25.64 1,231 -0.30(-1.16%)
Jul 15, 2021 25.94 25.94 25.94 158 +0.23(+0.89%)
Jul 13, 2021 25.71 25.71 25.71 158 -0.92(-3.45%)
Jul 12, 2021 26.63 26.63 26.63 26.63 690 -0.31(-1.15%)
Jul 09, 2021 25.90 26.94 25.90 26.94 442 +1.12(+4.34%)
Jul 08, 2021 25.69 25.82 25.69 25.82 723 +0.38(+1.50%)
Jul 06, 2021 25.44 25.44 25.44 11 -0.25(-0.98%)
Jul 02, 2021 26.20 26.20 25.69 25.69 13,168 +0.08(+0.31%)
Jul 01, 2021 26.10 26.10 25.61 25.61 2,799 -0.65(-2.48%)
Jun 30, 2021 26.62 26.70 25.71 26.26 11,750 +0.16(+0.61%)
Jun 29, 2021 26.11 26.11 25.95 26.10 5,108 +0.32(+1.24%)
Jun 28, 2021 25.75 25.78 25.75 25.78 648 -1.44(-5.29%)
Jun 24, 2021 27.22 27.22 27.22 135 -0.04(-0.15%)
Jun 23, 2021 27.33 27.33 27.26 27.26 859 +0.21(+0.78%)
Jun 22, 2021 27.05 27.05 27.05 27.05 895 +0.68(+2.58%)
Jun 21, 2021 26.37 26.37 26.37 26.37 432 -0.42(-1.57%)
Jun 17, 2021 26.79 26.79 26.79 73 -0.26(-0.96%)
Jun 16, 2021 27.30 27.30 27.05 27.05 540 -0.80(-2.87%)
Jun 10, 2021 27.85 27.85 27.85 249 +0.25(+0.91%)
Jun 09, 2021 27.60 27.60 27.60 27.60 448 +1.78(+6.89%)
May 28, 2021 25.82 25.82 25.82 192 -0.93(-3.48%)
May 27, 2021 26.75 26.75 26.75 26.75 5,838 +0.13(+0.49%)
May 21, 2021 26.62 26.62 26.62 38 +0.92(+3.58%)
May 19, 2021 25.70 25.70 25.70 94 -0.32(-1.23%)
May 18, 2021 26.02 26.02 26.02 26.02 259 +1.13(+4.54%)
May 14, 2021 24.89 24.89 24.89 40 +0.45(+1.84%)
May 13, 2021 24.60 24.60 24.44 24.44 1,384 +0.25(+1.03%)
May 12, 2021 24.19 24.19 24.19 24.19 354 +0.19(+0.79%)
May 11, 2021 23.10 24.00 23.10 24.00 1,031 -0.51(-2.08%)
May 07, 2021 24.51 24.51 24.51 149 +0.38(+1.57%)
May 06, 2021 23.94 24.13 23.62 24.13 912 +0.15(+0.63%)
May 05, 2021 23.98 23.98 23.93 23.98 884 -0.25(-1.03%)
May 04, 2021 23.82 24.23 23.38 24.23 918 +0.23(+0.96%)
May 03, 2021 24.39 24.39 24.00 24.00 1,248 -0.38(-1.56%)
Apr 30, 2021 24.47 24.47 24.38 24.38 700 -0.31(-1.26%)
Apr 29, 2021 24.69 24.69 24.69 213 +0.00(+0.00%)
Apr 28, 2021 24.88 24.88 24.69 24.69 996 +0.27(+1.08%)
Apr 27, 2021 24.66 24.66 24.17 24.43 4,116 -0.38(-1.51%)
Apr 26, 2021 24.70 24.80 24.70 24.80 604 +0.65(+2.69%)
Apr 23, 2021 24.15 24.15 24.15 24.15 400 +0.20(+0.86%)
Apr 22, 2021 24.01 24.12 23.89 23.95 3,814 +0.07(+0.31%)
Apr 21, 2021 23.80 23.87 23.73 23.87 89,040 +0.35(+1.49%)
Apr 20, 2021 23.68 23.68 23.42 23.52 10,696 -0.53(-2.20%)
Apr 19, 2021 24.05 24.05 24.05 24.05 221 +0.89(+3.84%)
Apr 16, 2021 23.16 23.16 23.00 23.16 600 +0.57(+2.52%)
Apr 15, 2021 22.59 22.59 22.59 5 +0.00(+0.00%)
Apr 14, 2021 22.59 22.59 22.59 22.59 2,464 +0.28(+1.27%)
Apr 12, 2021 22.31 22.31 22.31 0 -0.59(-2.59%)
Apr 08, 2021 22.90 22.90 22.90 0 +0.61(+2.74%)
Apr 07, 2021 22.16 22.29 22.16 22.29 1,200 +0.46(+2.13%)
Apr 06, 2021 21.82 21.82 21.82 48 +0.00(+0.00%)
Apr 05, 2021 21.82 21.82 21.82 21.82 196 +0.25(+1.14%)
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.