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

Ipsen S.A. ADR (OP: IPSEY )

33.27 -0.07 (-0.21%)
Streaming Delayed Price Updated: 11:17 AM EDT, May 24, 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, 2012 5.750 5.930 5.750 5.850 1,200 +0.02(+0.34%)
Jul 30, 2012 5.810 5.890 5.700 5.830 5,705 -0.06(-1.02%)
Jul 27, 2012 5.810 5.890 5.690 5.890 3,402 +0.17(+2.97%)
Jul 26, 2012 5.690 5.740 5.650 5.720 38,343 +0.22(+4.00%)
Jul 25, 2012 5.530 5.600 5.450 5.500 17,594 +0.12(+2.23%)
Jul 24, 2012 5.410 5.490 5.310 5.380 23,878 -0.14(-2.54%)
Jul 23, 2012 5.520 5.522 5.490 5.520 15,165 -0.02(-0.36%)
Jul 20, 2012 5.550 5.630 5.540 5.540 7,851 -0.06(-1.07%)
Jul 19, 2012 5.610 5.610 5.480 5.600 24,020 +0.13(+2.38%)
Jul 18, 2012 5.580 5.620 5.460 5.470 12,931 -0.04(-0.73%)
Jul 17, 2012 5.560 5.600 5.510 5.510 4,215 +0.00(+0.00%)
Jul 16, 2012 5.550 5.550 5.500 5.510 8,206 -0.03(-0.54%)
Jul 14, 2012 5.500 5.540 5.400 5.540 70,408 +0.00(+0.00%)
Jul 13, 2012 5.500 5.540 5.400 5.540 70,408 +0.24(+4.53%)
Jul 12, 2012 5.350 5.484 5.300 5.300 266,140 -0.02(-0.38%)
Jul 11, 2012 5.440 5.460 5.320 5.320 204,821 +0.07(+1.33%)
Jul 10, 2012 5.400 5.440 5.250 5.250 246,653 -0.81(-13.37%)
Jul 09, 2012 6.110 6.160 6.040 6.060 8,654 -0.03(-0.49%)
Jul 06, 2012 6.250 6.250 6.080 6.090 9,975 -0.14(-2.25%)
Jul 05, 2012 6.220 6.300 6.220 6.230 5,398 -0.03(-0.48%)
Jul 03, 2012 6.180 6.390 6.180 6.260 12,534 +0.16(+2.62%)
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.