Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ipsen S.A. ADR (OP: IPSEY )

30.36 -0.55 (-1.80%)
Streaming Delayed Price Updated: 3:12 PM EDT, Oct 31, 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, 2024 30.36 30.36 30.36 30.36 4,519 -0.55(-1.80%)
Oct 28, 2024 30.91 46 -0.16(-0.53%)
Oct 23, 2024 31.08 84 +0.04(+0.14%)
Oct 22, 2024 31.04 31.04 31.04 31.04 885 -0.23(-0.75%)
Oct 21, 2024 31.66 31.66 31.07 31.27 9,037 +0.04(+0.14%)
Oct 17, 2024 31.23 156 +0.66(+2.15%)
Oct 16, 2024 30.57 30.57 30.57 30.57 544 -0.56(-1.80%)
Oct 10, 2024 31.13 297 +0.29(+0.94%)
Oct 09, 2024 30.34 31.07 30.31 30.84 19,465 +0.14(+0.46%)
Oct 08, 2024 30.70 30.70 30.70 30.70 313 -0.05(-0.15%)
Oct 07, 2024 30.76 31.28 30.59 30.75 10,428 -0.52(-1.65%)
Oct 04, 2024 31.26 31.26 31.26 31.26 690 +0.56(+1.82%)
Oct 02, 2024 30.70 252 -0.26(-0.84%)
Oct 01, 2024 30.55 30.96 30.55 30.96 497 +0.03(+0.10%)
Sep 30, 2024 30.19 30.93 30.19 30.93 805 -0.14(-0.46%)
Sep 27, 2024 31.14 31.14 31.07 31.07 5,874 +0.38(+1.25%)
Sep 25, 2024 30.69 208 -0.16(-0.52%)
Sep 24, 2024 31.15 31.15 30.85 30.85 1,696 +0.49(+1.61%)
Sep 23, 2024 30.36 30.36 30.36 30.36 1,320 -0.78(-2.50%)
Sep 20, 2024 31.14 31.14 31.14 31.14 677 -0.63(-1.98%)
Sep 19, 2024 31.77 31.77 31.77 31.77 376 +1.17(+3.82%)
Sep 18, 2024 30.60 30.60 30.60 30.60 283 +0.39(+1.29%)
Sep 17, 2024 30.71 30.71 30.21 30.21 473 +0.19(+0.63%)
Sep 16, 2024 31.34 31.34 30.02 30.02 775 +0.58(+1.97%)
Sep 13, 2024 29.60 29.60 29.44 29.44 828 -0.37(-1.24%)
Sep 11, 2024 29.81 325 -0.18(-0.60%)
Sep 10, 2024 29.39 29.99 29.39 29.99 690 -0.29(-0.96%)
Sep 06, 2024 30.28 325 +0.54(+1.81%)
Sep 05, 2024 29.74 29.74 29.74 29.74 381 -0.61(-2.01%)
Sep 03, 2024 30.35 143 +0.47(+1.57%)
Aug 30, 2024 29.88 29.88 29.88 29.88 2,210 -0.33(-1.09%)
Aug 28, 2024 30.21 121 +0.17(+0.57%)
Aug 27, 2024 29.61 30.04 29.61 30.04 869 +0.20(+0.66%)
Aug 23, 2024 29.84 295 -0.97(-3.14%)
Aug 22, 2024 30.07 30.81 30.07 30.81 670 +0.95(+3.16%)
Aug 21, 2024 29.86 29.86 29.86 29.86 210 +0.16(+0.56%)
Aug 20, 2024 29.70 29.70 29.70 29.70 325 +0.01(+0.03%)
Aug 19, 2024 29.35 29.69 29.35 29.69 4,909 +1.19(+4.18%)
Aug 16, 2024 28.53 29.04 28.50 28.50 687 +0.03(+0.10%)
Aug 13, 2024 28.47 108 +0.47(+1.69%)
Aug 12, 2024 27.90 28.00 27.90 28.00 1,421 +0.07(+0.24%)
Aug 09, 2024 27.93 27.93 27.87 27.93 792 +0.82(+3.04%)
Aug 08, 2024 27.11 27.64 27.11 27.11 1,018 -0.89(-3.18%)
Aug 07, 2024 28.00 28.00 28.00 28.00 1,429 -0.61(-2.13%)
Aug 06, 2024 28.61 28.61 27.92 28.61 912 +0.73(+2.64%)
Aug 05, 2024 27.56 27.88 27.56 27.88 1,255 -0.09(-0.30%)
Aug 02, 2024 27.95 27.96 27.95 27.96 1,161 +0.12(+0.43%)
Aug 01, 2024 27.84 27.84 27.84 27.84 330 -0.49(-1.72%)
Jul 31, 2024 28.33 28.33 28.33 28.33 518 +0.51(+1.83%)
Jul 29, 2024 27.82 467 -0.48(-1.69%)
Jul 26, 2024 28.30 28.30 28.30 28.30 344 +0.41(+1.45%)
Jul 25, 2024 27.89 27.89 27.89 27.89 622 -2.14(-7.12%)
Jul 23, 2024 30.03 174 +0.14(+0.46%)
Jul 19, 2024 29.89 228 -0.49(-1.61%)
Jul 17, 2024 30.38 186 -0.08(-0.26%)
Jul 16, 2024 29.62 30.46 29.62 30.46 891 +0.91(+3.08%)
Jul 15, 2024 30.50 30.50 29.55 29.55 942 -0.12(-0.42%)
Jul 10, 2024 29.68 348 +1.10(+3.83%)
Jul 09, 2024 28.58 28.58 28.58 28.58 316 -1.49(-4.96%)
Jul 08, 2024 29.91 30.07 29.91 30.07 827 -0.25(-0.82%)
Jul 05, 2024 30.32 30.32 30.20 30.32 859 -0.49(-1.59%)
Jul 03, 2024 30.81 30.81 30.81 30.81 277 +0.53(+1.75%)
Jul 01, 2024 30.28 343 +0.12(+0.40%)
Jun 27, 2024 30.16 314 -0.10(-0.33%)
Jun 26, 2024 30.26 30.26 30.26 30.26 417 -0.58(-1.88%)
Jun 25, 2024 30.84 30.84 30.84 30.84 2,037 -0.21(-0.68%)
Jun 24, 2024 31.05 31.05 31.05 31.05 1,307 +0.41(+1.34%)
Jun 21, 2024 30.64 30.64 30.64 30.64 263 -2.16(-6.59%)
Jun 18, 2024 32.80 226 -0.19(-0.58%)
Jun 17, 2024 32.99 32.99 32.99 32.99 245 +1.15(+3.61%)
Jun 14, 2024 31.84 31.84 31.84 31.84 395 -1.86(-5.52%)
Jun 12, 2024 33.70 54 +1.40(+4.33%)
Jun 11, 2024 32.75 33.00 32.30 32.30 1,583 -1.30(-3.87%)
Jun 10, 2024 32.45 33.60 32.45 33.60 485 +0.30(+0.89%)
Jun 07, 2024 33.30 33.30 33.30 33.30 606 -0.35(-1.04%)
Jun 06, 2024 33.41 33.69 33.26 33.65 1,847 +0.20(+0.60%)
Jun 05, 2024 33.45 33.45 33.45 33.45 619 +0.98(+3.03%)
Jun 03, 2024 32.47 95 -0.11(-0.32%)
May 30, 2024 32.58 61 -0.66(-2.00%)
May 28, 2024 33.24 333 -0.03(-0.09%)
May 24, 2024 34.06 34.06 33.27 33.27 777 -0.07(-0.21%)
May 23, 2024 33.34 33.34 33.34 33.34 377 +0.14(+0.42%)
May 22, 2024 33.20 33.20 33.20 33.20 345 +0.09(+0.27%)
May 16, 2024 33.11 199 +0.27(+0.82%)
May 15, 2024 32.84 32.84 32.84 32.84 206 -0.68(-2.02%)
May 14, 2024 32.49 33.52 32.49 33.52 539 +1.29(+4.01%)
May 13, 2024 32.84 32.84 32.23 32.23 478 +1.53(+4.97%)
May 08, 2024 30.70 206 +0.47(+1.55%)
May 07, 2024 30.23 30.23 30.23 30.23 294 -0.58(-1.89%)
May 06, 2024 30.91 30.91 30.81 30.81 828 +0.01(+0.04%)
May 02, 2024 30.80 205 +0.74(+2.46%)
Apr 29, 2024 30.06 329 -0.30(-0.99%)
Apr 26, 2024 31.19 31.19 30.36 30.36 549 +0.20(+0.66%)
Apr 25, 2024 30.16 30.16 30.16 30.16 366 -0.38(-1.24%)
Apr 24, 2024 30.54 30.54 30.54 30.54 242 +0.75(+2.52%)
Apr 23, 2024 30.35 30.35 29.79 29.79 680 -0.48(-1.59%)
Apr 22, 2024 30.27 30.27 30.27 30.27 494 +1.52(+5.27%)
Apr 19, 2024 28.75 28.75 28.75 28.75 1,330 +0.04(+0.12%)
Apr 18, 2024 28.72 28.72 28.72 28.72 491 +0.10(+0.34%)
Apr 17, 2024 28.62 28.62 28.62 28.62 491 +0.01(+0.03%)
Apr 16, 2024 28.61 28.61 28.61 28.61 556 -0.57(-1.94%)
Apr 11, 2024 29.18 229 -0.62(-2.08%)
Apr 09, 2024 29.80 300 +0.04(+0.13%)
Apr 08, 2024 29.76 29.76 29.76 29.76 745 +0.31(+1.05%)
Apr 05, 2024 28.93 29.45 28.93 29.45 771 -0.24(-0.81%)
Apr 04, 2024 29.54 29.69 29.54 29.69 1,110 +1.16(+4.07%)
Apr 03, 2024 28.53 28.53 28.53 28.53 354 -0.13(-0.45%)
Apr 02, 2024 28.66 28.66 28.66 28.66 31,056 -1.68(-5.54%)
Apr 01, 2024 30.34 30.34 30.34 30.34 552 +0.46(+1.54%)
Mar 28, 2024 29.95 29.95 29.80 29.88 520 +0.47(+1.60%)
Mar 27, 2024 29.54 29.54 29.41 29.41 674 -0.39(-1.31%)
Mar 25, 2024 29.80 145 +0.12(+0.41%)
Mar 22, 2024 29.68 29.68 29.68 29.68 244 +0.45(+1.54%)
Mar 21, 2024 29.23 29.23 29.23 29.23 351 +0.97(+3.43%)
Mar 19, 2024 28.26 493 -0.64(-2.21%)
Mar 18, 2024 28.90 28.90 28.90 28.90 595 -0.48(-1.63%)
Mar 14, 2024 29.38 194 +0.07(+0.24%)
Mar 13, 2024 29.31 29.31 29.31 29.31 1,376 +0.15(+0.51%)
Mar 12, 2024 29.55 29.55 29.16 29.16 659 +0.03(+0.10%)
Mar 11, 2024 29.02 29.13 29.02 29.13 802 +0.82(+2.90%)
Mar 08, 2024 28.90 28.90 28.31 28.31 1,042 -0.38(-1.32%)
Mar 07, 2024 28.27 28.69 28.27 28.69 682 +1.00(+3.61%)
Mar 06, 2024 27.69 27.69 27.69 27.69 868 +0.19(+0.70%)
Mar 05, 2024 27.31 27.50 27.31 27.50 985 -0.28(-1.02%)
Mar 04, 2024 27.86 27.86 27.67 27.78 1,487 +0.04(+0.14%)
Mar 01, 2024 27.32 27.74 27.09 27.74 1,905 -0.12(-0.43%)
Feb 29, 2024 27.86 27.86 27.86 27.86 453 +0.19(+0.69%)
Feb 28, 2024 27.64 27.81 27.64 27.67 1,268 -0.51(-1.83%)
Feb 27, 2024 28.26 28.26 28.18 28.18 822 +0.12(+0.45%)
Feb 26, 2024 28.60 28.60 28.06 28.06 1,126 -0.41(-1.43%)
Feb 23, 2024 28.47 28.47 28.47 28.47 795 +0.17(+0.61%)
Feb 22, 2024 28.07 28.46 27.98 28.30 9,690 +0.25(+0.90%)
Feb 21, 2024 28.04 28.06 28.04 28.04 1,754 -0.83(-2.88%)
Feb 20, 2024 28.87 28.87 28.87 28.87 382 +0.47(+1.65%)
Feb 16, 2024 28.41 28.41 28.41 28.41 359 -0.09(-0.33%)
Feb 15, 2024 28.61 28.61 28.50 28.50 607 +0.68(+2.44%)
Feb 14, 2024 27.95 27.95 27.80 27.82 1,308 -0.40(-1.42%)
Feb 13, 2024 27.05 28.22 27.00 28.22 3,692 -0.44(-1.55%)
Feb 09, 2024 28.66 411 +0.17(+0.59%)
Feb 08, 2024 28.56 28.56 27.96 28.50 1,695 -0.70(-2.41%)
Feb 07, 2024 28.88 29.31 28.37 29.20 4,612 +0.92(+3.25%)
Feb 06, 2024 28.90 29.16 28.28 28.28 1,477 +0.28(+1.00%)
Feb 05, 2024 28.41 28.41 28.00 28.00 876 -0.85(-2.95%)
Feb 01, 2024 28.85 334 -0.24(-0.84%)
Jan 29, 2024 29.09 233 -0.62(-2.07%)
Jan 26, 2024 28.81 29.71 28.81 29.71 665 +1.44(+5.09%)
Jan 23, 2024 28.27 262 -0.97(-3.32%)
Jan 22, 2024 29.11 29.24 29.11 29.24 385 +0.60(+2.09%)
Jan 19, 2024 28.64 28.64 28.64 28.64 375 -0.03(-0.10%)
Jan 17, 2024 28.67 362 +0.03(+0.10%)
Jan 16, 2024 28.64 28.64 28.64 28.64 849 +0.13(+0.46%)
Jan 12, 2024 28.31 28.51 28.31 28.51 1,182 +0.18(+0.62%)
Jan 11, 2024 28.77 28.85 28.00 28.34 1,750 -1.31(-4.44%)
Jan 10, 2024 29.19 29.65 28.95 29.65 1,181 +0.27(+0.94%)
Jan 09, 2024 29.15 29.38 29.00 29.38 2,455 -0.55(-1.82%)
Jan 08, 2024 29.92 29.92 29.92 29.92 1,075 +0.27(+0.91%)
Jan 05, 2024 29.65 29.65 29.44 29.65 1,026 -0.43(-1.43%)
Jan 04, 2024 30.08 30.08 30.08 30.08 261 +0.14(+0.47%)
Jan 02, 2024 29.94 371 +0.46(+1.56%)
Dec 27, 2023 29.48 385 +0.11(+0.37%)
Dec 26, 2023 29.21 29.64 29.21 29.37 2,843 +0.15(+0.52%)
Dec 22, 2023 30.03 30.03 29.22 29.22 865 +0.11(+0.36%)
Dec 21, 2023 29.11 29.34 29.11 29.11 570 -0.88(-2.92%)
Dec 20, 2023 28.76 29.99 28.76 29.99 434 +1.56(+5.49%)
Dec 19, 2023 28.43 28.43 28.43 28.43 458 -0.20(-0.70%)
Dec 18, 2023 29.04 29.04 28.63 28.63 844 +0.20(+0.70%)
Dec 15, 2023 28.43 28.43 28.43 28.43 551 -0.03(-0.11%)
Dec 14, 2023 29.01 29.01 28.46 28.46 986 +0.40(+1.43%)
Dec 13, 2023 27.30 28.06 27.30 28.06 624 +0.23(+0.83%)
Dec 12, 2023 27.21 27.83 27.20 27.83 1,266 +0.34(+1.24%)
Dec 11, 2023 27.25 27.49 27.22 27.49 2,628 -0.36(-1.29%)
Dec 08, 2023 27.80 27.85 27.75 27.85 1,049 +0.26(+0.94%)
Dec 07, 2023 28.00 28.04 27.59 27.59 1,345 -0.21(-0.76%)
Dec 06, 2023 28.06 28.06 27.51 27.80 1,264 +0.26(+0.94%)
Dec 05, 2023 27.06 28.08 27.06 27.54 1,425 +0.03(+0.11%)
Dec 04, 2023 26.97 27.76 26.97 27.51 1,604 -0.87(-3.07%)
Dec 01, 2023 27.64 28.38 27.64 28.38 3,056 +0.36(+1.28%)
Nov 30, 2023 28.05 28.05 28.02 28.02 925 -0.06(-0.21%)
Nov 29, 2023 28.14 28.14 28.08 28.08 583 +0.06(+0.21%)
Nov 28, 2023 28.02 28.02 28.02 28.02 2,212 -0.30(-1.06%)
Nov 27, 2023 28.64 28.64 28.21 28.32 1,418 -0.32(-1.12%)
Nov 24, 2023 28.64 28.64 28.64 28.64 474 +0.47(+1.67%)
Nov 22, 2023 28.17 28.17 28.17 28.17 514 -0.01(-0.04%)
Nov 21, 2023 28.18 28.18 28.18 28.18 780 -0.81(-2.80%)
Nov 20, 2023 28.62 28.99 28.24 28.99 1,932 -0.54(-1.83%)
Nov 17, 2023 28.27 29.53 28.27 29.53 1,630 +1.43(+5.10%)
Nov 16, 2023 28.10 28.10 28.10 28.10 551 +0.43(+1.54%)
Nov 15, 2023 27.68 27.68 27.68 27.68 427 -0.72(-2.55%)
Nov 14, 2023 28.40 28.40 28.40 28.40 309 +0.26(+0.92%)
Nov 13, 2023 27.69 28.14 27.69 28.14 1,582 +0.45(+1.63%)
Nov 10, 2023 28.13 28.13 27.69 27.69 805 -1.11(-3.85%)
Nov 09, 2023 28.68 28.80 28.68 28.80 465 -0.50(-1.71%)
Nov 08, 2023 28.94 29.30 28.94 29.30 1,310 +0.11(+0.38%)
Nov 07, 2023 29.22 29.22 28.73 29.19 4,644 -0.17(-0.58%)
Nov 06, 2023 29.70 30.06 29.36 29.36 1,004 +0.14(+0.48%)
Nov 03, 2023 29.22 29.67 29.22 29.22 734 -0.35(-1.17%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.