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 (%)
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%)
May 01, 2013 8.810 8.838 8.780 8.780 1,479 -0.04(-0.45%)
Apr 30, 2013 8.810 8.860 8.810 8.820 1,352 -0.14(-1.56%)
Apr 29, 2013 8.940 8.970 8.940 8.960 2,341 +0.17(+1.93%)
Apr 26, 2013 8.800 8.810 8.790 8.790 8,495 +0.40(+4.77%)
Apr 25, 2013 8.430 8.430 8.390 8.390 3,120 -0.04(-0.47%)
Apr 24, 2013 8.470 8.470 8.430 8.430 728 +0.09(+1.08%)
Apr 23, 2013 8.350 8.370 8.340 8.340 9,848 +0.06(+0.72%)
Apr 22, 2013 8.290 8.290 8.240 8.280 1,492 +0.12(+1.47%)
Apr 19, 2013 8.160 8.160 8.160 8.160 329 -0.05(-0.61%)
Apr 18, 2013 8.170 8.210 8.170 8.210 585 +0.04(+0.49%)
Apr 17, 2013 8.420 8.420 8.150 8.170 2,422 -0.42(-4.89%)
Apr 16, 2013 8.600 8.600 8.590 8.590 1,257 -0.05(-0.58%)
Apr 15, 2013 8.650 8.658 8.590 8.640 1,986 -0.08(-0.92%)
Apr 12, 2013 8.760 8.760 8.720 8.720 691 -0.04(-0.46%)
Apr 11, 2013 8.660 8.760 8.660 8.760 3,929 +0.19(+2.22%)
Apr 10, 2013 8.510 8.640 8.510 8.570 4,735 +0.02(+0.23%)
Apr 09, 2013 8.550 8.550 8.520 8.550 903 -0.04(-0.47%)
Apr 08, 2013 8.660 8.660 8.570 8.590 2,093 -0.22(-2.50%)
Apr 05, 2013 8.760 8.820 8.750 8.810 2,031 +0.08(+0.92%)
Apr 04, 2013 8.700 8.730 8.700 8.730 725 -0.24(-2.68%)
Apr 02, 2013 8.970 8.970 8.970 0 +0.09(+1.01%)
Apr 01, 2013 8.880 8.880 8.880 8.880 1,281 +0.03(+0.34%)
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%)
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.