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 (%)
Aug 31, 2012 5.980 5.980 5.900 5.900 56,753 -0.03(-0.51%)
Aug 30, 2012 6.020 6.020 5.910 5.930 48,277 -0.09(-1.50%)
Aug 29, 2012 6.030 6.050 6.020 6.020 144,420 +0.32(+5.61%)
Aug 27, 2012 5.730 5.750 5.660 5.700 6,480 -0.01(-0.18%)
Aug 24, 2012 5.770 5.860 5.690 5.710 1,895 +0.03(+0.53%)
Aug 23, 2012 5.660 5.690 5.630 5.680 6,098 +0.06(+1.07%)
Aug 22, 2012 5.695 5.695 5.600 5.620 34,775 -0.10(-1.75%)
Aug 21, 2012 5.810 5.820 5.720 5.720 25,257 -0.06(-1.04%)
Aug 20, 2012 5.780 5.800 5.740 5.780 5,398 +0.03(+0.52%)
Aug 17, 2012 5.790 5.850 5.750 5.750 755 -0.04(-0.69%)
Aug 16, 2012 5.780 5.860 5.750 5.790 7,921 +0.08(+1.40%)
Aug 15, 2012 5.680 5.740 5.680 5.710 1,196 +0.08(+1.42%)
Aug 14, 2012 5.690 5.690 5.630 5.630 8,477 +0.04(+0.72%)
Aug 13, 2012 5.660 5.660 5.590 5.590 5,487 -0.12(-2.10%)
Aug 11, 2012 5.700 5.720 5.630 5.710 76,079 +0.00(+0.00%)
Aug 10, 2012 5.700 5.720 5.630 5.710 76,079 -0.04(-0.74%)
Aug 09, 2012 5.810 5.870 5.753 5.753 5,192 -0.10(-1.67%)
Aug 08, 2012 5.860 5.860 5.820 5.850 2,966 -0.03(-0.51%)
Aug 07, 2012 5.900 5.940 5.800 5.880 20,314 +0.10(+1.73%)
Aug 06, 2012 5.820 5.870 5.750 5.780 8,233 +0.09(+1.58%)
Aug 03, 2012 5.700 5.700 5.580 5.690 30,042 +0.10(+1.79%)
Aug 02, 2012 5.640 5.650 5.590 5.590 7,709 -0.12(-2.10%)
Aug 01, 2012 5.900 5.900 5.700 5.710 26,167 -0.14(-2.39%)
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%)
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.