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 (%)
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%)
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.