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

Ipsen S.A. ADR (OP: IPSEY )

32.23 +1.53 (+4.97%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 13, 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 (%)
Mar 31, 2020 13.46 13.46 13.46 3 +0.00(+0.00%)
Mar 30, 2020 13.40 13.46 13.40 13.46 1,299 -0.01(-0.07%)
Mar 27, 2020 13.07 13.47 13.07 13.47 4,200 +1.02(+8.19%)
Mar 26, 2020 12.51 12.70 12.30 12.45 3,160 -0.61(-4.67%)
Mar 25, 2020 13.06 13.06 13.06 36 +0.00(+0.00%)
Mar 24, 2020 12.50 13.13 12.50 13.06 2,342 +1.60(+13.96%)
Mar 23, 2020 11.72 11.72 11.46 11.46 274 -0.22(-1.88%)
Mar 20, 2020 11.05 11.80 10.85 11.68 3,200 +1.92(+19.67%)
Mar 19, 2020 9.895 9.930 9.550 9.760 1,172 -0.12(-1.21%)
Mar 18, 2020 9.570 10.16 9.100 9.880 4,851 -0.11(-1.08%)
Mar 17, 2020 10.84 10.84 9.988 9.988 4,178 -1.63(-14.04%)
Mar 16, 2020 9.890 11.62 9.890 11.62 40,037 +0.74(+6.80%)
Mar 13, 2020 12.31 12.31 10.88 10.88 3,300 -1.06(-8.88%)
Mar 12, 2020 12.82 12.82 11.90 11.94 3,889 -2.06(-14.71%)
Mar 11, 2020 14.00 14.00 14.00 14.00 814 -0.41(-2.88%)
Mar 10, 2020 14.64 14.64 14.41 14.41 702 -0.34(-2.27%)
Mar 09, 2020 15.19 15.19 14.75 14.75 1,014 -1.45(-8.95%)
Mar 06, 2020 15.84 16.20 15.84 16.20 300 +0.10(+0.62%)
Mar 05, 2020 16.45 16.45 15.98 16.10 17,965 -0.19(-1.17%)
Mar 04, 2020 16.29 16.29 16.29 16.29 1,043 +0.47(+2.97%)
Mar 03, 2020 15.82 15.82 15.82 15.82 187 -0.76(-4.58%)
Mar 02, 2020 15.85 16.58 15.85 16.58 1,324 +0.17(+1.04%)
Feb 28, 2020 16.45 16.45 16.26 16.41 1,500 -0.42(-2.50%)
Feb 27, 2020 17.00 17.00 16.83 16.83 3,679 -0.47(-2.72%)
Feb 26, 2020 17.11 17.30 17.07 17.30 9,306 -0.15(-0.86%)
Feb 25, 2020 17.25 17.45 17.25 17.45 1,065 -0.12(-0.71%)
Feb 24, 2020 17.57 17.57 17.57 17.57 787 -0.60(-3.27%)
Feb 21, 2020 18.00 18.17 17.88 18.17 900 +0.17(+0.94%)
Feb 20, 2020 18.30 18.30 18.00 18.00 4,650 -0.14(-0.74%)
Feb 19, 2020 18.55 18.55 18.14 18.14 1,300 -1.01(-5.30%)
Feb 18, 2020 19.15 19.15 19.15 19.15 399 +0.94(+5.16%)
Feb 14, 2020 18.56 18.56 18.21 18.21 3,200 +0.21(+1.17%)
Feb 13, 2020 18.10 18.10 17.94 18.00 2,494 -0.79(-4.18%)
Feb 12, 2020 18.79 18.79 18.79 18.79 250 +0.18(+0.99%)
Feb 11, 2020 18.50 18.70 18.50 18.60 4,835 -0.10(-0.53%)
Feb 10, 2020 18.70 18.70 18.70 52 +0.00(+0.00%)
Feb 07, 2020 18.45 18.70 18.45 18.70 1,100 -0.32(-1.71%)
Feb 06, 2020 19.30 19.30 19.02 19.02 827 -0.03(-0.13%)
Feb 05, 2020 19.05 19.05 19.05 19.05 100 +0.43(+2.31%)
Feb 04, 2020 18.62 18.62 18.62 18.62 130 +0.07(+0.38%)
Feb 03, 2020 18.55 18.55 18.55 92 +0.00(+0.00%)
Jan 30, 2020 18.55 18.55 18.55 0 -0.22(-1.15%)
Jan 29, 2020 18.52 18.77 18.52 18.77 672 +0.84(+4.66%)
Jan 28, 2020 17.93 17.93 17.93 17.93 651 +0.05(+0.28%)
Jan 27, 2020 17.68 17.88 17.50 17.88 5,662 +0.39(+2.23%)
Jan 24, 2020 18.45 18.45 17.20 17.49 11,200 -5.28(-23.19%)
Jan 23, 2020 23.10 23.10 22.77 22.77 605 +0.07(+0.31%)
Jan 22, 2020 22.70 22.70 22.70 22.70 265 -0.14(-0.62%)
Jan 21, 2020 22.70 23.00 22.55 22.84 1,813 +0.12(+0.52%)
Jan 17, 2020 23.05 23.05 22.73 22.73 1,000 +0.08(+0.33%)
Jan 16, 2020 22.75 22.75 22.65 22.65 1,894 +0.50(+2.26%)
Jan 15, 2020 22.15 22.15 22.15 22.15 190 +1.00(+4.73%)
Jan 14, 2020 21.15 21.15 21.15 21.15 219 -0.45(-2.08%)
Jan 13, 2020 21.75 21.75 21.60 21.60 1,458 +0.00(+0.00%)
Jan 10, 2020 21.60 21.60 21.60 21.60 500 -0.13(-0.60%)
Jan 09, 2020 21.89 21.89 21.73 21.73 335 -1.18(-5.15%)
Jan 08, 2020 22.90 22.91 22.90 22.91 1,852 +0.11(+0.48%)
Jan 07, 2020 23.04 23.25 22.80 22.80 1,155 +0.93(+4.23%)
Jan 06, 2020 21.88 21.88 21.88 21.88 193 -0.16(-0.75%)
Jan 03, 2020 22.05 22.05 21.94 22.04 800 -0.51(-2.26%)
Jan 02, 2020 22.18 22.55 22.18 22.55 512 +0.56(+2.55%)
Dec 31, 2019 21.99 21.99 21.99 21.99 200 -0.31(-1.39%)
Dec 30, 2019 22.30 22.30 22.30 22.30 100 +0.51(+2.34%)
Dec 27, 2019 21.84 21.84 21.79 21.79 200 -0.36(-1.63%)
Dec 26, 2019 22.15 22.15 22.15 22.15 337 +0.24(+1.10%)
Dec 24, 2019 21.91 21.91 21.91 21.91 200 +0.05(+0.23%)
Dec 23, 2019 21.83 21.90 21.83 21.86 763 -0.44(-1.97%)
Dec 20, 2019 22.30 22.30 22.30 22.30 100 +0.20(+0.90%)
Dec 19, 2019 21.57 22.10 21.57 22.10 1,152 +0.85(+4.00%)
Dec 18, 2019 20.58 21.55 20.58 21.25 2,937 -1.15(-5.13%)
Dec 17, 2019 21.96 22.40 21.96 22.40 1,693 +0.25(+1.13%)
Dec 16, 2019 21.81 22.15 21.81 22.15 2,160 +0.34(+1.56%)
Dec 12, 2019 21.81 21.81 21.81 0 -0.19(-0.86%)
Dec 11, 2019 21.55 22.00 21.55 22.00 890 -0.20(-0.90%)
Dec 10, 2019 21.59 22.20 21.59 22.20 3,850 +0.11(+0.50%)
Dec 09, 2019 22.59 22.60 22.09 22.09 1,125 -1.17(-5.03%)
Dec 06, 2019 22.25 23.26 21.94 23.26 8,300 -3.71(-13.75%)
Dec 05, 2019 26.97 26.97 26.97 26.97 233 -0.78(-2.82%)
Dec 04, 2019 27.75 27.75 27.75 27.75 190 -0.12(-0.43%)
Dec 03, 2019 27.87 27.87 27.87 119 +0.00(+0.00%)
Dec 02, 2019 27.87 27.87 27.87 20 +0.00(+0.00%)
Nov 29, 2019 28.00 28.00 27.87 27.87 400 -0.75(-2.62%)
Nov 27, 2019 28.62 28.62 28.62 28.62 100 +0.46(+1.63%)
Nov 26, 2019 28.16 28.16 28.16 28.16 125 +0.00(+0.00%)
Nov 25, 2019 27.50 28.16 27.50 28.16 4,569 +1.65(+6.22%)
Nov 22, 2019 26.51 26.51 26.51 7 +0.00(+0.00%)
Nov 21, 2019 26.42 26.51 26.42 26.51 465 -0.47(-1.74%)
Nov 20, 2019 26.98 26.98 26.98 38,505 +0.00(+0.00%)
Nov 19, 2019 26.98 26.98 26.98 31 +0.00(+0.00%)
Nov 18, 2019 26.98 26.98 26.98 26.98 100 +0.27(+1.01%)
Nov 13, 2019 26.71 26.71 26.71 0 -0.22(-0.84%)
Nov 12, 2019 26.88 26.93 26.65 26.93 10,096 +0.08(+0.32%)
Nov 11, 2019 26.85 26.85 26.85 14 +0.00(+0.00%)
Nov 08, 2019 26.85 26.85 26.85 23 +0.00(+0.00%)
Nov 07, 2019 26.93 26.93 26.85 26.85 334 -0.15(-0.56%)
Nov 06, 2019 27.00 27.00 27.00 50 +0.00(+0.00%)
Nov 05, 2019 27.00 27.00 27.00 27.00 2,183 +0.71(+2.71%)
Nov 04, 2019 26.29 26.29 26.29 50 +0.00(+0.00%)
Oct 31, 2019 26.29 26.29 26.29 0 +0.95(+3.74%)
Oct 30, 2019 25.34 25.34 25.34 25.34 256 +0.04(+0.16%)
Oct 29, 2019 25.30 25.30 25.30 50 +0.00(+0.00%)
Oct 25, 2019 25.30 25.30 25.30 0 +0.00(+0.00%)
Oct 24, 2019 25.64 25.64 25.30 25.30 886 -1.17(-4.42%)
Oct 23, 2019 26.47 26.47 26.47 100 +0.00(+0.00%)
Oct 22, 2019 26.47 26.47 26.47 15 +0.00(+0.00%)
Oct 21, 2019 26.47 26.47 26.47 2 +0.00(+0.00%)
Oct 18, 2019 26.75 26.75 26.47 26.47 1,400 -0.48(-1.78%)
Oct 17, 2019 26.71 26.95 26.71 26.95 2,898 +1.48(+5.81%)
Oct 16, 2019 25.47 25.47 25.47 25.47 500 +0.61(+2.45%)
Oct 15, 2019 25.15 25.15 24.86 24.86 560 +1.66(+7.16%)
Oct 11, 2019 23.20 23.20 23.20 0 +0.00(+0.00%)
Oct 10, 2019 23.20 23.20 23.20 44 +0.00(+0.00%)
Oct 07, 2019 23.20 23.20 23.20 0 +0.00(+0.00%)
Oct 04, 2019 23.20 23.20 23.20 53 +0.00(+0.00%)
Oct 03, 2019 23.20 23.20 23.20 23.20 1,555 -0.60(-2.52%)
Oct 02, 2019 23.80 23.80 23.80 91 +0.00(+0.00%)
Oct 01, 2019 23.80 23.80 23.80 23.80 304 +0.35(+1.49%)
Sep 30, 2019 23.71 23.71 23.45 23.45 926 -0.26(-1.10%)
Sep 27, 2019 23.71 23.71 23.71 23.71 600 -0.99(-4.01%)
Sep 26, 2019 24.70 24.70 24.70 83 +0.00(+0.00%)
Sep 24, 2019 24.70 24.70 24.70 0 -0.17(-0.68%)
Sep 23, 2019 24.87 24.87 24.87 1 +0.00(+0.00%)
Sep 20, 2019 24.87 24.87 24.87 24.87 300 -0.73(-2.85%)
Sep 19, 2019 25.60 25.60 25.60 25.60 114 +0.16(+0.61%)
Sep 16, 2019 25.45 25.45 25.45 0 +0.36(+1.41%)
Sep 12, 2019 25.09 25.09 25.09 0 +0.24(+0.97%)
Sep 10, 2019 24.85 24.85 24.85 0 +0.51(+2.10%)
Sep 09, 2019 24.50 24.50 24.33 24.34 1,445 -0.42(-1.70%)
Sep 06, 2019 24.76 24.76 24.76 24.76 100 -1.49(-5.68%)
Sep 05, 2019 26.25 26.25 26.25 85 +0.00(+0.00%)
Sep 04, 2019 26.11 26.25 26.11 26.25 2,127 +0.41(+1.59%)
Sep 03, 2019 26.43 26.43 25.84 25.84 2,779 -0.40(-1.52%)
Aug 30, 2019 26.24 26.24 26.24 26.24 200 +1.18(+4.71%)
Aug 29, 2019 25.62 25.62 25.06 25.06 634 +0.01(+0.04%)
Aug 28, 2019 25.20 25.20 25.05 25.05 1,363 -0.52(-2.03%)
Aug 27, 2019 25.57 25.57 25.57 62 +0.00(+0.00%)
Aug 26, 2019 25.57 25.57 25.57 25.57 128 -0.47(-1.81%)
Aug 22, 2019 26.04 26.04 26.04 0 +0.25(+0.98%)
Aug 21, 2019 25.79 25.79 25.79 45 +0.00(+0.00%)
Aug 20, 2019 25.74 25.80 25.74 25.79 7,945 +0.19(+0.74%)
Aug 19, 2019 25.60 25.60 25.60 160 +0.00(+0.00%)
Aug 16, 2019 25.60 25.60 25.60 25.60 500 +0.15(+0.59%)
Aug 15, 2019 26.00 26.00 25.45 25.45 475 -1.13(-4.25%)
Aug 14, 2019 26.58 26.58 26.58 72 +0.00(+0.00%)
Aug 13, 2019 26.58 26.58 26.58 26.58 168 -0.26(-0.97%)
Aug 12, 2019 26.84 26.84 26.84 26.84 355 -0.16(-0.59%)
Aug 08, 2019 27.00 27.00 27.00 0 +0.15(+0.56%)
Aug 07, 2019 26.85 26.85 26.85 95 +0.00(+0.00%)
Aug 06, 2019 26.89 26.89 26.85 26.85 1,440 -0.95(-3.42%)
Aug 05, 2019 27.74 27.80 27.74 27.80 891 -0.19(-0.68%)
Aug 02, 2019 28.15 28.15 27.99 27.99 800 -0.31(-1.10%)
Aug 01, 2019 28.45 28.45 28.30 28.30 302 -0.25(-0.88%)
Jul 31, 2019 28.55 28.55 28.55 28.55 200 +0.31(+1.10%)
Jul 30, 2019 28.24 28.24 28.24 28.24 196 -0.66(-2.28%)
Jul 29, 2019 28.94 28.98 28.88 28.90 724 -1.85(-6.02%)
Jul 26, 2019 30.40 30.75 30.40 30.75 300 -0.19(-0.61%)
Jul 25, 2019 30.94 30.94 30.94 30.94 462 -0.38(-1.21%)
Jul 24, 2019 32.06 32.06 31.32 239 -0.74(-2.31%)
Jul 23, 2019 31.48 32.06 31.48 32.06 221 -0.27(-0.84%)
Jul 22, 2019 31.86 32.37 31.86 32.33 3,449 +0.12(+0.37%)
Jul 18, 2019 32.21 32.21 32.21 0 +0.00(+0.00%)
Jul 16, 2019 32.21 32.21 32.21 0 +0.00(+0.00%)
Jul 15, 2019 32.21 32.21 32.21 32.21 858 +0.46(+1.45%)
Jul 12, 2019 31.79 31.79 31.52 31.75 1,400 -1.41(-4.27%)
Jul 11, 2019 33.16 33.16 33.16 33.16 227 +0.32(+0.99%)
Jul 10, 2019 32.85 32.85 32.84 32.84 366 +0.23(+0.71%)
Jul 09, 2019 32.61 32.61 32.61 119 +0.00(+0.00%)
Jul 08, 2019 33.00 33.00 32.61 32.61 504 -0.56(-1.69%)
Jul 05, 2019 33.17 33.17 33.17 33.17 400 -1.13(-3.29%)
Jul 03, 2019 34.30 34.30 34.30 34.30 600 +1.36(+4.13%)
Jul 02, 2019 32.94 32.94 32.94 32.94 200 -1.10(-3.23%)
Jul 01, 2019 33.75 34.04 33.75 34.04 936 +0.15(+0.44%)
Jun 27, 2019 33.89 33.89 33.89 0 +0.87(+2.63%)
Jun 25, 2019 33.02 33.02 33.02 0 +0.27(+0.82%)
Jun 24, 2019 32.78 32.78 32.75 32.75 285 +0.25(+0.77%)
Jun 21, 2019 32.50 32.50 32.50 31 +0.00(+0.00%)
Jun 19, 2019 32.50 32.50 32.50 0 +0.00(+0.00%)
Jun 18, 2019 32.50 32.50 32.50 80 +0.00(+0.00%)
Jun 17, 2019 32.50 32.50 32.50 32.50 244 +0.33(+1.03%)
Jun 14, 2019 32.17 32.17 32.17 32.17 200 -0.22(-0.68%)
Jun 13, 2019 32.39 32.39 32.39 32.39 171 -0.41(-1.25%)
Jun 12, 2019 32.21 32.80 32.21 32.80 746 +0.69(+2.15%)
Jun 11, 2019 32.11 32.11 32.11 32.11 132 +1.16(+3.75%)
Jun 10, 2019 30.95 30.95 30.95 35 +0.00(+0.00%)
Jun 05, 2019 30.95 30.95 30.95 0 -0.10(-0.32%)
Jun 04, 2019 31.05 31.05 31.05 31.05 976 -0.15(-0.48%)
Jun 03, 2019 30.66 31.20 30.66 31.20 291 +1.15(+3.83%)
May 31, 2019 30.05 30.05 30.05 30.05 200 -1.34(-4.27%)
May 30, 2019 31.39 31.39 31.39 31.39 320 +0.90(+2.95%)
May 29, 2019 30.74 30.74 30.49 30.49 2,104 -0.64(-2.06%)
May 28, 2019 31.13 31.13 31.13 31.13 797 +0.39(+1.27%)
May 24, 2019 30.86 30.86 30.74 30.74 500 -0.42(-1.33%)
May 23, 2019 31.16 31.16 31.16 55 +0.00(+0.00%)
May 22, 2019 31.16 31.16 31.16 98 +0.00(+0.00%)
May 21, 2019 31.08 31.23 31.03 31.16 1,188 +0.11(+0.34%)
May 20, 2019 30.68 31.06 30.68 31.05 3,820 +0.58(+1.90%)
May 17, 2019 30.25 30.66 30.25 30.47 1,400 +0.20(+0.66%)
May 16, 2019 30.27 30.27 30.27 353 +0.00(+0.00%)
May 15, 2019 30.01 30.56 30.01 30.27 404 +0.71(+2.40%)
May 14, 2019 29.15 29.56 29.15 29.56 979 +1.23(+4.34%)
May 13, 2019 27.84 28.33 27.84 28.33 1,772 +0.75(+2.72%)
May 10, 2019 27.93 27.93 27.58 27.58 1,600 -0.23(-0.83%)
May 09, 2019 27.60 27.81 27.60 27.81 399 -0.19(-0.68%)
May 08, 2019 28.03 28.16 28.00 28.00 772 -0.05(-0.18%)
May 07, 2019 28.08 28.19 28.05 28.05 1,529 -0.19(-0.67%)
May 06, 2019 28.24 28.24 28.24 28.24 1,186 -0.63(-2.18%)
May 03, 2019 28.88 28.88 28.82 28.87 1,100 -0.13(-0.45%)
May 02, 2019 29.00 29.00 29.00 29.00 476 +0.00(+0.00%)
May 01, 2019 28.88 29.00 28.88 29.00 530 +0.00(+0.00%)
Apr 30, 2019 29.34 29.34 29.00 29.00 2,714 -0.06(-0.21%)
Apr 29, 2019 29.15 29.15 28.95 29.06 6,890 -0.18(-0.62%)
Apr 26, 2019 29.71 29.79 28.62 29.24 7,100 -3.09(-9.54%)
Apr 25, 2019 32.56 32.56 32.31 32.33 520 -1.52(-4.51%)
Apr 24, 2019 34.17 34.17 33.85 33.85 788 -0.32(-0.94%)
Apr 23, 2019 33.78 34.17 33.78 34.17 1,234 +0.98(+2.95%)
Apr 22, 2019 33.19 33.19 33.19 140 +0.00(+0.00%)
Apr 18, 2019 33.48 33.48 33.19 33.19 800 -1.16(-3.38%)
Apr 17, 2019 34.35 34.35 34.35 34.35 234 -0.51(-1.46%)
Apr 16, 2019 34.86 34.86 34.86 207 +0.00(+0.00%)
Apr 15, 2019 34.86 34.86 34.86 34.86 320 +0.13(+0.37%)
Apr 12, 2019 34.53 34.74 34.53 34.73 1,400 +0.38(+1.11%)
Apr 11, 2019 34.35 34.35 34.35 34.35 388 +0.00(+0.00%)
Apr 10, 2019 34.35 34.35 34.35 34.35 230 -0.33(-0.95%)
Apr 09, 2019 34.50 34.68 34.50 34.68 506 +0.08(+0.23%)
Apr 08, 2019 34.64 34.64 34.60 34.60 307 -0.02(-0.06%)
Apr 05, 2019 34.41 34.62 34.41 34.62 1,000 +0.66(+1.94%)
Apr 04, 2019 33.96 33.96 33.96 33.96 252 -0.02(-0.06%)
Apr 03, 2019 33.99 33.99 33.98 33.98 354 -0.09(-0.26%)
Apr 02, 2019 34.07 34.07 33.78 34.07 848 -0.13(-0.38%)
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.