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

Ipsen S.A. ADR (OP: IPSEY )

30.36 +0.20 (+0.66%)
Streaming Delayed Price Updated: 3:14 PM EDT, Apr 26, 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 28, 2013 8.840 8.850 8.840 8.850 568 +0.04(+0.45%)
Mar 26, 2013 8.810 8.810 8.810 0 -0.03(-0.34%)
Mar 25, 2013 8.800 8.840 8.800 8.840 863 -0.10(-1.12%)
Mar 22, 2013 8.880 8.940 8.880 8.940 1,482 +0.09(+1.02%)
Mar 21, 2013 8.840 8.850 8.840 8.850 236 -0.06(-0.67%)
Mar 20, 2013 8.870 8.910 8.850 8.910 3,513 +0.18(+2.06%)
Mar 19, 2013 8.680 8.730 8.680 8.730 315 -0.03(-0.34%)
Mar 18, 2013 8.760 8.760 8.760 8.760 188 -0.15(-1.68%)
Mar 15, 2013 8.860 8.910 8.840 8.910 5,700 +0.12(+1.37%)
Mar 14, 2013 8.670 8.800 8.670 8.790 839 +0.14(+1.62%)
Mar 13, 2013 8.570 8.650 8.560 8.650 6,617 +0.11(+1.29%)
Mar 12, 2013 8.550 8.550 8.540 8.540 344 +0.03(+0.35%)
Mar 11, 2013 8.470 8.530 8.460 8.510 1,209 -0.02(-0.23%)
Mar 08, 2013 8.520 8.530 8.520 8.530 793 -0.08(-0.93%)
Mar 07, 2013 8.580 8.690 8.580 8.610 14,597 +0.02(+0.23%)
Mar 06, 2013 8.590 8.590 8.590 8.590 114 +0.00(+0.00%)
Mar 05, 2013 8.590 8.590 8.590 8.590 1,198 +0.01(+0.12%)
Mar 04, 2013 8.600 8.610 8.560 8.580 1,397 +0.11(+1.30%)
Mar 01, 2013 8.470 8.470 8.470 8.470 469 -0.14(-1.63%)
Feb 28, 2013 8.600 8.610 8.600 8.610 276 -0.05(-0.58%)
Feb 27, 2013 8.600 8.660 8.600 8.660 2,610 +0.41(+4.97%)
Feb 26, 2013 8.250 8.250 8.250 8.250 5,569 -0.25(-2.94%)
Feb 22, 2013 8.490 8.500 8.470 8.500 11,252 +0.13(+1.60%)
Feb 21, 2013 8.360 8.366 8.350 8.366 1,237 -0.26(-3.06%)
Feb 20, 2013 8.660 8.690 8.630 8.630 601 +0.03(+0.35%)
Feb 19, 2013 8.580 8.635 8.580 8.600 9,877 +0.08(+0.94%)
Feb 15, 2013 8.510 8.520 8.510 8.520 583 -0.06(-0.70%)
Feb 14, 2013 8.530 8.580 8.530 8.580 2,741 -0.01(-0.12%)
Feb 13, 2013 8.630 8.630 8.570 8.590 2,129 +0.06(+0.70%)
Feb 12, 2013 8.530 8.530 8.530 8.530 210 +0.06(+0.71%)
Feb 11, 2013 8.490 8.490 8.470 8.470 608 -0.11(-1.28%)
Feb 08, 2013 8.600 8.650 8.570 8.580 9,617 -0.05(-0.58%)
Feb 07, 2013 8.700 8.700 8.610 8.630 2,836 -0.01(-0.12%)
Feb 06, 2013 8.680 8.680 8.620 8.640 2,908 -0.07(-0.80%)
Feb 04, 2013 8.710 8.710 8.710 8.710 2,300 +0.03(+0.35%)
Feb 01, 2013 8.750 8.750 8.680 8.680 2,399 -0.01(-0.12%)
Jan 31, 2013 8.650 8.700 8.650 8.690 4,396 +0.06(+0.70%)
Jan 30, 2013 8.570 8.650 8.570 8.630 8,283 +0.13(+1.53%)
Jan 29, 2013 8.510 8.510 8.490 8.500 3,611 -0.09(-1.05%)
Jan 28, 2013 8.668 8.668 8.590 8.590 4,304 -0.17(-1.94%)
Jan 25, 2013 8.740 8.840 8.730 8.760 3,641 +0.11(+1.27%)
Jan 24, 2013 8.700 8.750 8.650 8.650 1,145 +0.38(+4.59%)
Jan 23, 2013 8.250 8.280 8.240 8.270 43,228 +0.09(+1.10%)
Jan 22, 2013 8.200 8.200 8.170 8.180 5,961 +0.10(+1.24%)
Jan 18, 2013 8.088 8.088 8.080 8.080 455 -0.07(-0.86%)
Jan 17, 2013 8.170 8.210 8.100 8.150 4,057 +0.12(+1.49%)
Jan 16, 2013 8.090 8.090 8.020 8.030 1,888 -0.07(-0.86%)
Jan 15, 2013 8.100 8.100 8.100 8.100 464 -0.09(-1.10%)
Jan 14, 2013 8.180 8.190 8.180 8.190 503 +0.02(+0.24%)
Jan 12, 2013 8.190 8.190 8.170 8.170 3,038 +0.00(+0.00%)
Jan 11, 2013 8.190 8.190 8.170 8.170 3,038 +0.05(+0.62%)
Jan 10, 2013 8.000 8.120 8.000 8.120 1,024 +0.04(+0.50%)
Jan 09, 2013 8.110 8.110 8.080 8.080 1,254 +0.06(+0.75%)
Jan 08, 2013 8.060 8.100 8.000 8.020 1,055 +0.15(+1.91%)
Jan 04, 2013 7.870 7.870 7.870 7.870 1,000 +0.25(+3.28%)
Jan 03, 2013 7.720 7.737 7.620 7.620 4,523 +0.18(+2.42%)
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.