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 +0.47 (+1.55%)
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 (%)
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%)
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.