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 (%)
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%)
Mar 01, 2013 8.470 8.470 8.470 8.470 469 -0.14(-1.63%)
Feb 28, 2013 8.600 8.610 8.600 8.610 276 -0.05(-0.58%)
Feb 27, 2013 8.600 8.660 8.600 8.660 2,610 +0.41(+4.97%)
Feb 26, 2013 8.250 8.250 8.250 8.250 5,569 -0.25(-2.94%)
Feb 22, 2013 8.490 8.500 8.470 8.500 11,252 +0.13(+1.60%)
Feb 21, 2013 8.360 8.366 8.350 8.366 1,237 -0.26(-3.06%)
Feb 20, 2013 8.660 8.690 8.630 8.630 601 +0.03(+0.35%)
Feb 19, 2013 8.580 8.635 8.580 8.600 9,877 +0.08(+0.94%)
Feb 15, 2013 8.510 8.520 8.510 8.520 583 -0.06(-0.70%)
Feb 14, 2013 8.530 8.580 8.530 8.580 2,741 -0.01(-0.12%)
Feb 13, 2013 8.630 8.630 8.570 8.590 2,129 +0.06(+0.70%)
Feb 12, 2013 8.530 8.530 8.530 8.530 210 +0.06(+0.71%)
Feb 11, 2013 8.490 8.490 8.470 8.470 608 -0.11(-1.28%)
Feb 08, 2013 8.600 8.650 8.570 8.580 9,617 -0.05(-0.58%)
Feb 07, 2013 8.700 8.700 8.610 8.630 2,836 -0.01(-0.12%)
Feb 06, 2013 8.680 8.680 8.620 8.640 2,908 -0.07(-0.80%)
Feb 04, 2013 8.710 8.710 8.710 8.710 2,300 +0.03(+0.35%)
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.