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

Ipsen S.A. ADR (OP: IPSEY )

33.11 UNCHANGED
Streaming Delayed Price Updated: 10:53 AM EDT, May 16, 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 (%)
Oct 31, 2012 6.600 6.600 6.230 6.360 22,667 +0.49(+8.35%)
Oct 26, 2012 5.870 5.870 5.870 0 +0.02(+0.34%)
Oct 25, 2012 5.870 5.870 5.850 5.850 1,551 +0.00(+0.00%)
Oct 24, 2012 5.860 5.910 5.780 5.850 5,917 +0.01(+0.17%)
Oct 23, 2012 5.860 5.860 5.810 5.840 6,354 -0.28(-4.58%)
Oct 19, 2012 6.080 6.120 6.040 6.120 865 +0.06(+0.99%)
Oct 18, 2012 6.170 6.170 6.060 6.060 1,922 -0.06(-0.98%)
Oct 17, 2012 6.130 6.130 6.100 6.120 771 +0.01(+0.16%)
Oct 16, 2012 6.120 6.120 6.110 6.110 2,754 +0.09(+1.50%)
Oct 15, 2012 6.080 6.080 6.020 6.020 804 -0.03(-0.50%)
Oct 12, 2012 6.050 6.050 6.000 6.050 17,013 +0.10(+1.68%)
Oct 11, 2012 6.000 6.100 5.950 5.950 4,044 -0.03(-0.50%)
Oct 10, 2012 5.980 5.980 5.980 5.980 2,715 +0.00(+0.00%)
Oct 09, 2012 6.020 6.020 5.960 5.980 1,553 -0.09(-1.48%)
Oct 08, 2012 6.000 6.070 6.000 6.070 1,271 +0.01(+0.17%)
Oct 06, 2012 6.060 6.060 6.060 6.060 332 +0.00(+0.00%)
Oct 05, 2012 6.060 6.060 6.060 6.060 332 -0.04(-0.66%)
Oct 04, 2012 6.070 6.120 6.070 6.100 1,542 -0.08(-1.29%)
Oct 03, 2012 6.050 6.180 6.050 6.180 631 +0.11(+1.81%)
Oct 02, 2012 6.090 6.100 6.060 6.070 5,898 +0.04(+0.66%)
Oct 01, 2012 6.187 6.187 6.030 6.030 34,911 -0.07(-1.15%)
Sep 28, 2012 6.000 6.170 6.000 6.100 178,275 -0.18(-2.87%)
Sep 27, 2012 6.110 6.280 6.110 6.280 3,209 +0.22(+3.63%)
Sep 26, 2012 6.100 6.100 6.060 6.060 875 -0.15(-2.42%)
Sep 25, 2012 6.080 6.210 6.040 6.210 1,151 +0.13(+2.14%)
Sep 24, 2012 6.070 6.080 6.070 6.080 101,098 -0.09(-1.46%)
Sep 21, 2012 6.180 6.230 6.170 6.170 50,944 +0.16(+2.66%)
Sep 20, 2012 5.960 6.050 5.960 6.010 2,883 +0.01(+0.17%)
Sep 19, 2012 6.180 6.180 6.000 6.000 218,586 -0.10(-1.64%)
Sep 18, 2012 6.200 6.200 6.100 6.100 728 -0.03(-0.49%)
Sep 17, 2012 6.160 6.160 6.120 6.130 8,310 -0.11(-1.76%)
Sep 14, 2012 6.200 6.240 6.080 6.240 1,453 +0.12(+1.96%)
Sep 13, 2012 6.000 6.120 5.990 6.120 3,198 +0.12(+2.00%)
Sep 12, 2012 6.030 6.030 6.000 6.000 8,473 +0.03(+0.50%)
Sep 11, 2012 5.990 6.100 5.930 5.970 16,512 +0.04(+0.67%)
Sep 10, 2012 5.930 6.020 5.930 5.930 6,022 -0.02(-0.34%)
Sep 07, 2012 5.960 6.040 5.940 5.950 542,081 +0.08(+1.36%)
Sep 06, 2012 5.820 5.880 5.820 5.870 83,652 +0.07(+1.21%)
Sep 05, 2012 5.840 5.850 5.800 5.800 22,181 -0.06(-1.02%)
Sep 04, 2012 5.850 5.880 5.850 5.860 118,307 -0.04(-0.68%)
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%)
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.