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

Ipsen S.A. ADR (OP: IPSEY )

33.34 +0.14 (+0.42%)
Streaming Delayed Price Updated: 11:50 AM EDT, May 23, 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 (%)
Nov 30, 2017 30.54 30.54 30.54 0 -0.17(-0.55%)
Nov 22, 2017 30.71 30.71 30.71 0 +0.72(+2.40%)
Nov 17, 2017 29.99 29.99 29.99 1 +0.81(+2.78%)
Nov 15, 2017 29.18 29.18 29.18 0 +0.01(+0.03%)
Nov 14, 2017 29.17 29.17 29.17 29.17 100 -0.26(-0.88%)
Nov 10, 2017 29.43 29.43 29.43 35 -1.89(-6.05%)
Nov 03, 2017 31.32 31.32 31.32 44 +0.89(+2.94%)
Nov 02, 2017 30.43 30.43 30.43 30.43 6,090 +0.29(+0.96%)
Oct 31, 2017 30.14 30.14 30.14 16 -0.38(-1.25%)
Oct 30, 2017 30.52 30.52 30.52 30.52 530 -0.25(-0.81%)
Oct 27, 2017 30.77 30.77 30.77 30.77 515 -3.06(-9.05%)
Oct 23, 2017 33.83 33.83 33.83 66 -0.03(-0.09%)
Oct 20, 2017 33.86 33.86 33.86 33.86 490 -1.05(-3.01%)
Oct 18, 2017 34.91 34.91 34.91 25 +0.06(+0.17%)
Oct 17, 2017 34.85 34.85 34.85 34.85 130 -0.38(-1.08%)
Oct 16, 2017 35.35 35.35 35.23 35.23 732 +1.20(+3.53%)
Oct 12, 2017 34.03 34.03 34.03 0 +0.25(+0.74%)
Oct 06, 2017 33.78 33.78 33.78 8 +0.39(+1.17%)
Oct 05, 2017 33.35 33.39 33.35 33.39 747 -0.26(-0.77%)
Oct 04, 2017 33.65 33.65 33.65 33.65 1,917 +0.46(+1.39%)
Sep 29, 2017 33.19 33.19 33.19 11 -0.23(-0.69%)
Sep 28, 2017 33.29 33.42 33.29 33.42 2,050 +0.15(+0.45%)
Sep 27, 2017 33.20 33.32 33.20 33.27 5,746 -0.29(-0.86%)
Sep 26, 2017 33.67 33.67 33.56 33.56 1,725 -0.58(-1.70%)
Sep 25, 2017 34.14 34.14 34.14 34.14 2,000 -0.32(-0.93%)
Sep 22, 2017 34.46 34.46 34.46 34.46 560 -1.26(-3.53%)
Sep 20, 2017 35.72 35.72 35.72 89 +1.18(+3.42%)
Sep 19, 2017 33.95 34.90 33.95 34.54 6,173 +1.50(+4.54%)
Sep 18, 2017 33.07 33.07 32.88 33.04 881 -0.36(-1.08%)
Sep 14, 2017 33.40 33.40 33.40 15 -0.75(-2.20%)
Sep 13, 2017 34.19 34.19 34.15 34.15 945 -0.85(-2.43%)
Sep 11, 2017 35.00 35.00 35.00 48 +0.25(+0.72%)
Sep 08, 2017 34.88 34.88 34.75 34.75 3,674 +0.10(+0.29%)
Sep 07, 2017 34.65 34.65 34.65 34.65 126 +0.32(+0.95%)
Sep 06, 2017 34.33 34.33 34.33 34.33 386 +0.58(+1.70%)
Aug 31, 2017 33.75 33.75 33.75 14 +0.79(+2.40%)
Aug 30, 2017 32.96 32.96 32.96 32.96 849 -0.34(-1.02%)
Aug 28, 2017 33.30 33.30 33.30 0 +0.35(+1.06%)
Aug 25, 2017 32.95 32.95 32.95 32.95 494 -0.19(-0.57%)
Aug 24, 2017 33.11 33.14 33.11 33.14 6,000 +0.19(+0.58%)
Aug 23, 2017 32.95 32.95 32.95 32.95 321 +0.32(+0.98%)
Aug 21, 2017 32.63 32.63 32.63 0 +0.04(+0.12%)
Aug 18, 2017 32.59 32.59 32.59 32.59 330 +0.28(+0.87%)
Aug 17, 2017 32.45 32.45 32.31 32.31 431 +0.49(+1.54%)
Aug 15, 2017 31.82 31.82 31.82 0 -0.07(-0.21%)
Aug 14, 2017 31.89 31.89 31.89 31.89 115 +0.27(+0.85%)
Aug 11, 2017 31.62 31.62 31.62 31.62 343 -0.22(-0.69%)
Aug 10, 2017 31.84 31.84 31.84 31.84 156 -0.20(-0.62%)
Aug 09, 2017 31.70 32.04 31.70 32.04 1,493 -0.01(-0.02%)
Aug 08, 2017 32.05 32.05 32.05 32.05 146 +0.07(+0.21%)
Aug 04, 2017 31.98 31.98 31.98 16 -0.30(-0.93%)
Aug 03, 2017 32.28 32.28 32.28 32.28 216 +0.41(+1.29%)
Aug 02, 2017 31.87 31.87 31.87 31.87 130 -0.19(-0.59%)
Aug 01, 2017 32.06 32.06 32.06 32.06 366 -0.33(-1.02%)
Jul 26, 2017 32.39 32.39 32.39 1 -0.42(-1.28%)
Jul 18, 2017 32.81 32.81 32.81 0 -0.26(-0.79%)
Jul 17, 2017 33.22 33.22 33.07 33.07 1,669 +0.42(+1.29%)
Jul 13, 2017 32.65 32.65 32.65 40 -0.62(-1.86%)
Jul 12, 2017 33.27 33.27 33.27 33.27 161 +0.21(+0.64%)
Jul 06, 2017 33.06 33.06 33.06 25 -0.50(-1.49%)
Jul 05, 2017 33.20 33.56 33.20 33.56 495 -0.26(-0.77%)
Jul 03, 2017 33.82 33.82 33.82 33.82 0 +0.00(+0.00%)
Jun 30, 2017 33.82 33.82 33.82 0 -0.49(-1.43%)
Jun 29, 2017 34.23 34.31 34.23 34.31 3,329 -0.76(-2.17%)
Jun 28, 2017 34.79 35.07 34.79 35.07 485 +0.12(+0.34%)
Jun 27, 2017 34.95 34.95 34.95 34.95 126 +0.12(+0.33%)
Jun 23, 2017 34.83 34.83 34.83 170 -0.88(-2.45%)
Jun 22, 2017 35.37 35.71 35.37 35.71 6,174 +1.15(+3.31%)
Jun 21, 2017 34.53 34.68 34.53 34.56 822 +0.29(+0.85%)
Jun 20, 2017 34.27 34.27 34.27 34.27 229 +0.08(+0.24%)
Jun 19, 2017 34.04 34.19 33.90 34.19 1,025 +0.58(+1.73%)
Jun 16, 2017 33.61 33.61 33.61 33.61 2,705 +1.23(+3.81%)
Jun 15, 2017 32.39 32.39 32.38 32.38 605 +0.08(+0.23%)
Jun 12, 2017 32.30 32.30 32.30 0 -1.08(-3.24%)
Jun 09, 2017 33.43 33.44 33.29 33.38 2,325 +0.02(+0.06%)
Jun 08, 2017 33.50 33.50 33.36 33.36 597 -0.18(-0.54%)
Jun 07, 2017 33.54 33.54 33.54 33.54 274 -0.27(-0.80%)
Jun 06, 2017 33.81 33.81 33.81 33.81 100 +2.42(+7.71%)
May 31, 2017 31.39 31.39 31.39 10 +0.89(+2.92%)
May 30, 2017 30.50 30.50 30.45 30.50 1,550 +0.08(+0.26%)
May 25, 2017 30.42 30.42 30.42 30 -0.04(-0.13%)
May 24, 2017 30.65 30.65 30.46 30.46 754 -0.17(-0.56%)
May 23, 2017 30.57 30.63 30.57 30.63 443 +0.01(+0.03%)
May 22, 2017 30.38 30.62 30.38 30.62 993 +0.16(+0.53%)
May 19, 2017 30.46 30.46 30.46 30.46 458 +0.65(+2.18%)
May 18, 2017 29.90 29.90 29.81 29.81 963 -1.04(-3.37%)
May 16, 2017 30.85 30.85 30.85 103 +0.21(+0.69%)
May 12, 2017 30.64 30.64 30.64 0 +1.43(+4.90%)
May 09, 2017 29.21 29.21 29.21 43 +0.21(+0.72%)
May 08, 2017 29.30 29.30 29.00 29.00 1,000 -0.30(-1.02%)
May 03, 2017 29.30 29.30 29.30 0 +0.04(+0.14%)
May 02, 2017 29.26 29.26 29.26 29.26 154 -0.40(-1.35%)
May 01, 2017 29.26 29.67 29.13 29.66 7,601 +0.66(+2.28%)
Apr 28, 2017 29.00 29.00 29.00 29.00 577 +0.61(+2.15%)
Apr 27, 2017 28.39 28.39 28.39 28.39 217 +1.45(+5.38%)
Apr 25, 2017 26.94 26.94 26.94 150 +1.02(+3.94%)
Apr 20, 2017 25.92 25.92 25.92 0 +0.34(+1.33%)
Apr 19, 2017 25.58 25.58 25.58 25.58 844 +0.57(+2.28%)
Apr 18, 2017 25.01 25.01 25.01 25.01 345 -0.45(-1.77%)
Apr 13, 2017 25.46 25.46 25.46 7 +0.74(+2.99%)
Apr 12, 2017 24.72 24.72 24.72 24.72 1,516 -0.07(-0.28%)
Apr 05, 2017 24.79 24.79 24.79 0 -0.35(-1.39%)
Apr 04, 2017 25.17 25.19 25.01 25.14 1,092 +0.50(+2.05%)
Apr 03, 2017 24.82 24.86 24.55 24.64 1,539 -0.14(-0.59%)
Mar 31, 2017 25.07 25.07 24.78 24.78 2,091 -0.32(-1.27%)
Mar 28, 2017 25.10 25.10 25.10 0 +0.86(+3.55%)
Mar 23, 2017 24.24 24.24 24.24 0 +0.01(+0.04%)
Mar 22, 2017 24.23 24.23 24.23 24.23 150 +0.45(+1.89%)
Mar 16, 2017 23.78 23.78 23.78 0 -0.09(-0.38%)
Mar 15, 2017 23.98 23.98 23.87 23.87 425 -0.33(-1.36%)
Mar 13, 2017 24.20 24.20 24.20 0 +0.70(+2.98%)
Mar 08, 2017 23.50 23.50 23.50 85 -0.35(-1.47%)
Mar 06, 2017 23.85 23.85 23.85 0 +0.70(+3.02%)
Mar 03, 2017 23.15 23.15 23.15 23.15 361 +0.96(+4.33%)
Feb 28, 2017 22.19 22.19 22.19 0 +0.09(+0.41%)
Feb 27, 2017 22.10 22.10 22.10 22.10 550 +0.21(+0.96%)
Feb 24, 2017 22.01 22.01 21.89 21.89 424 +1.40(+6.83%)
Feb 21, 2017 20.49 20.49 20.49 0 +0.29(+1.44%)
Feb 03, 2017 20.20 20.20 20.20 0 +1.07(+5.59%)
Jan 31, 2017 19.13 19.13 19.13 0 -0.54(-2.75%)
Jan 27, 2017 19.67 19.67 19.67 0 +0.25(+1.29%)
Jan 26, 2017 19.50 19.50 19.42 19.42 326 -0.16(-0.82%)
Jan 25, 2017 19.58 19.58 19.58 19.58 280 +0.26(+1.35%)
Jan 23, 2017 19.32 19.32 19.32 0 +0.11(+0.57%)
Jan 20, 2017 19.21 19.21 19.21 19.21 100 -0.59(-2.98%)
Jan 13, 2017 19.80 19.80 19.80 42 +0.80(+4.21%)
Jan 10, 2017 19.00 19.00 19.00 0 -0.07(-0.37%)
Jan 09, 2017 18.74 19.07 18.74 19.07 1,150 +0.06(+0.32%)
Jan 06, 2017 19.01 19.01 19.01 19.01 148 +0.46(+2.48%)
Jan 05, 2017 18.55 18.55 18.55 18.55 1,000 +0.06(+0.32%)
Jan 04, 2017 18.14 18.49 18.14 18.49 701 +0.41(+2.27%)
Dec 29, 2016 18.08 18.08 18.08 0 +0.27(+1.52%)
Dec 27, 2016 17.81 17.81 17.81 0 +0.30(+1.71%)
Dec 22, 2016 17.51 17.51 17.51 0 +0.14(+0.81%)
Dec 20, 2016 17.37 17.37 17.37 0 +0.06(+0.35%)
Dec 15, 2016 17.31 17.31 17.31 0 -0.15(-0.86%)
Dec 14, 2016 17.46 17.46 17.46 17.46 200 +0.08(+0.46%)
Dec 13, 2016 17.38 17.38 17.38 17.38 168 +0.16(+0.93%)
Dec 12, 2016 17.22 17.22 17.22 17.22 843 -0.19(-1.09%)
Dec 08, 2016 17.41 17.41 17.41 0 +0.37(+2.17%)
Dec 07, 2016 17.01 17.04 17.01 17.04 400 +0.24(+1.43%)
Dec 06, 2016 16.80 16.80 16.80 16.80 2,860 -0.01(-0.06%)
Dec 05, 2016 16.73 16.81 16.73 16.81 466 +0.54(+3.31%)
Dec 02, 2016 16.27 16.27 16.27 16.27 544 -0.25(-1.50%)
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.