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 (%)
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%)
Jan 02, 2013 7.440 7.440 7.440 7.440 365 -0.13(-1.72%)
Dec 31, 2012 7.390 7.590 7.390 7.570 3,480 +0.22(+2.99%)
Dec 28, 2012 7.420 7.420 7.340 7.350 856 -0.15(-2.00%)
Dec 27, 2012 7.650 7.650 7.500 7.500 2,205 +0.05(+0.67%)
Dec 26, 2012 7.420 7.450 7.420 7.450 6,171 +0.03(+0.40%)
Dec 24, 2012 7.410 7.700 7.410 7.420 2,796 -0.08(-1.07%)
Dec 21, 2012 7.520 7.520 7.470 7.500 4,360 -0.09(-1.19%)
Dec 20, 2012 7.660 7.660 7.550 7.590 791 +0.01(+0.13%)
Dec 19, 2012 7.620 7.700 7.580 7.580 4,764 +0.08(+1.07%)
Dec 18, 2012 7.490 7.590 7.480 7.500 2,824 +0.09(+1.21%)
Dec 17, 2012 7.490 7.490 7.400 7.410 3,312 -0.06(-0.80%)
Dec 13, 2012 7.470 7.470 7.470 0 +0.03(+0.40%)
Dec 12, 2012 7.440 7.440 7.440 7.440 186 +0.06(+0.81%)
Dec 11, 2012 7.380 7.430 7.360 7.380 4,362 +0.08(+1.10%)
Dec 10, 2012 7.290 7.300 7.290 7.300 4,391 +0.05(+0.69%)
Dec 07, 2012 7.240 7.270 7.230 7.250 1,548 +0.02(+0.28%)
Dec 06, 2012 7.270 7.270 7.220 7.230 771 -0.15(-2.03%)
Dec 05, 2012 7.330 7.420 7.330 7.380 5,905 +0.25(+3.51%)
Dec 04, 2012 7.200 7.200 7.130 7.130 6,271 +0.00(+0.00%)
Nov 30, 2012 7.030 7.130 7.020 7.130 7,133 +0.06(+0.85%)
Nov 29, 2012 7.090 7.090 7.070 7.070 4,790 +0.17(+2.46%)
Nov 28, 2012 6.910 6.910 6.900 6.900 347 -0.03(-0.43%)
Nov 27, 2012 6.930 6.930 6.930 6.930 768 +0.00(+0.00%)
Nov 26, 2012 6.900 6.930 6.900 6.930 1,281 +0.09(+1.32%)
Nov 24, 2012 6.850 6.860 6.840 6.840 2,500 +0.00(+0.00%)
Nov 23, 2012 6.850 6.860 6.840 6.840 2,500 +0.11(+1.63%)
Nov 21, 2012 6.750 6.800 6.730 6.730 2,005 -0.01(-0.15%)
Nov 20, 2012 6.660 6.740 6.650 6.740 1,057 +0.18(+2.74%)
Nov 19, 2012 6.600 6.600 6.560 6.560 2,015 +0.16(+2.50%)
Nov 16, 2012 6.490 6.490 6.400 6.400 1,768 +0.04(+0.63%)
Nov 15, 2012 6.380 6.380 6.360 6.360 1,560 -0.13(-2.00%)
Nov 14, 2012 6.450 6.490 6.300 6.490 1,447 +0.08(+1.25%)
Nov 13, 2012 6.350 6.410 6.350 6.410 489 +0.08(+1.26%)
Nov 12, 2012 6.380 6.380 6.330 6.330 14,888 +0.04(+0.64%)
Nov 09, 2012 6.250 6.390 6.250 6.290 5,260 +0.04(+0.64%)
Nov 08, 2012 6.230 6.260 6.230 6.250 6,968 +0.05(+0.81%)
Nov 07, 2012 6.300 6.330 6.200 6.200 58,030 -0.09(-1.43%)
Nov 06, 2012 6.300 6.370 6.290 6.290 832 -0.08(-1.26%)
Nov 05, 2012 6.370 6.370 6.370 6.370 158 +0.01(+0.16%)
Nov 02, 2012 6.410 6.440 6.360 6.360 1,227 -0.17(-2.60%)
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.