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

Ipsen S.A. ADR (OP: IPSEY )

30.80 UNCHANGED
Streaming Delayed Price Updated: 10:04 AM EDT, May 2, 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%)
Jul 02, 2012 6.150 6.170 6.090 6.100 23,158 -0.01(-0.16%)
Jun 30, 2012 6.100 6.130 6.000 6.110 15,633 +0.00(+0.00%)
Jun 29, 2012 6.100 6.130 6.000 6.110 18,636 +0.16(+2.69%)
Jun 28, 2012 5.940 5.990 5.910 5.950 3,472 -0.06(-1.00%)
Jun 27, 2012 6.000 6.020 5.910 6.010 6,861 -0.02(-0.33%)
Jun 26, 2012 5.940 6.030 5.870 6.030 7,686 -0.01(-0.17%)
Jun 25, 2012 5.970 6.120 5.970 6.040 5,965 -0.02(-0.33%)
Jun 22, 2012 5.950 6.060 5.900 6.060 9,185 +0.06(+1.00%)
Jun 21, 2012 6.050 6.090 6.000 6.000 7,089 -0.14(-2.28%)
Jun 20, 2012 6.150 6.150 6.090 6.140 64,846 +0.00(+0.00%)
Jun 19, 2012 6.100 6.240 5.990 6.140 19,105 +0.15(+2.50%)
Jun 18, 2012 5.900 6.010 5.900 5.990 8,175 +0.11(+1.87%)
Jun 15, 2012 5.950 5.960 5.850 5.880 6,774 -0.06(-1.01%)
Jun 14, 2012 5.900 5.960 5.760 5.940 5,823 +0.06(+1.02%)
Jun 13, 2012 5.850 5.951 5.850 5.880 17,326 +0.01(+0.17%)
Jun 12, 2012 5.920 5.920 5.800 5.870 5,382 -0.14(-2.33%)
Jun 11, 2012 6.110 6.250 6.010 6.010 4,053 +0.08(+1.35%)
Jun 08, 2012 5.930 5.940 5.930 5.930 4,471 +0.13(+2.24%)
Jun 07, 2012 5.890 5.922 5.800 5.800 11,309 +0.05(+0.87%)
Jun 06, 2012 5.830 5.900 5.700 5.750 13,022 -0.08(-1.37%)
Jun 05, 2012 5.790 6.020 5.760 5.830 17,337 -0.03(-0.51%)
Jun 04, 2012 5.890 5.890 5.850 5.860 19,851 +0.46(+8.52%)
Jun 02, 2012 5.760 5.760 5.380 5.400 16,475 +0.00(+0.00%)
Jun 01, 2012 5.760 5.760 5.380 5.400 16,475 -0.70(-11.48%)
May 31, 2012 6.170 6.300 6.100 6.100 19,759 -0.17(-2.71%)
May 30, 2012 6.250 6.270 6.250 6.270 6,016 -0.14(-2.18%)
May 29, 2012 6.410 6.460 6.410 6.410 15,913 +0.22(+3.55%)
May 25, 2012 6.340 6.350 6.190 6.190 18,978 +0.02(+0.32%)
May 24, 2012 6.280 6.340 6.140 6.170 20,404 -0.06(-0.96%)
May 23, 2012 6.320 6.320 6.180 6.230 16,538 -0.18(-2.81%)
May 22, 2012 6.450 6.460 6.400 6.410 7,769 +0.09(+1.42%)
May 21, 2012 6.340 6.360 6.300 6.320 23,530 +0.04(+0.64%)
May 18, 2012 6.330 6.370 6.260 6.280 13,066 +0.01(+0.16%)
May 17, 2012 6.470 6.470 6.270 6.270 16,188 -0.13(-2.03%)
May 16, 2012 6.370 6.490 6.360 6.400 7,685 +0.08(+1.27%)
May 15, 2012 6.380 6.583 6.320 6.320 42,684 -0.19(-2.92%)
May 14, 2012 6.510 6.702 6.510 6.510 115,086 -0.04(-0.61%)
May 11, 2012 6.510 6.820 6.510 6.550 136,073 -0.01(-0.15%)
May 10, 2012 6.590 6.950 6.560 6.560 133,753 +0.05(+0.77%)
May 09, 2012 6.550 6.760 6.510 6.510 345,811 -0.13(-1.96%)
May 08, 2012 6.720 6.760 6.620 6.640 12,334 -0.12(-1.79%)
May 07, 2012 6.680 6.761 6.670 6.761 12,071 +0.09(+1.36%)
May 04, 2012 6.660 6.826 6.660 6.670 97,822 +0.00(+0.00%)
May 03, 2012 6.720 6.720 6.670 6.670 165,480 +0.09(+1.37%)
May 02, 2012 6.550 6.734 6.540 6.580 84,043 +0.08(+1.23%)
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.