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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 15.90 15.90 15.90 15.90 154 +0.20(+1.27%)
Oct 29, 2015 15.62 15.70 15.62 15.70 319 -0.23(-1.44%)
Oct 28, 2015 16.11 16.23 15.93 15.93 1,180 +0.01(+0.06%)
Oct 27, 2015 15.84 15.92 15.84 15.92 810 +0.45(+2.91%)
Oct 26, 2015 15.48 15.48 15.47 15.47 538 +0.21(+1.38%)
Oct 22, 2015 15.26 15.26 15.26 17 -0.08(-0.52%)
Oct 21, 2015 15.27 15.41 15.27 15.34 1,909 -0.21(-1.35%)
Oct 20, 2015 15.61 15.61 15.54 15.55 4,905 -0.08(-0.51%)
Oct 19, 2015 15.57 15.65 15.57 15.63 3,429 +0.23(+1.52%)
Oct 16, 2015 15.36 15.40 15.36 15.40 314 +0.30(+1.99%)
Oct 15, 2015 15.07 15.10 15.07 15.10 1,056 +0.08(+0.50%)
Oct 14, 2015 14.89 15.02 14.89 15.02 900 +0.05(+0.33%)
Oct 13, 2015 14.97 14.97 14.97 14.97 489 -0.01(-0.10%)
Oct 08, 2015 14.98 14.98 14.98 10 -0.15(-0.99%)
Oct 07, 2015 15.07 15.17 15.07 15.13 853 -0.70(-4.39%)
Oct 05, 2015 15.83 15.83 15.83 0 +0.00(+0.00%)
Oct 02, 2015 15.71 15.83 15.71 15.83 1,642 +0.48(+3.13%)
Oct 01, 2015 15.37 15.37 15.35 15.35 256 -0.02(-0.13%)
Sep 30, 2015 15.37 15.37 15.37 15.37 205 -0.12(-0.81%)
Sep 29, 2015 15.57 15.57 15.44 15.49 3,001 -0.78(-4.79%)
Sep 28, 2015 16.46 16.46 16.27 16.27 294 -0.55(-3.30%)
Sep 23, 2015 16.83 16.83 16.83 29 +0.05(+0.33%)
Sep 22, 2015 16.84 16.84 16.71 16.77 7,427 -0.43(-2.47%)
Sep 21, 2015 17.20 17.20 17.20 17.20 510 -0.16(-0.92%)
Sep 18, 2015 17.32 17.36 17.31 17.36 3,309 -0.09(-0.52%)
Sep 17, 2015 17.29 17.45 17.29 17.45 901 +0.18(+1.04%)
Sep 16, 2015 17.28 17.28 17.27 17.27 1,278 +0.36(+2.13%)
Sep 15, 2015 17.04 17.04 16.91 16.91 1,018 -0.10(-0.59%)
Sep 14, 2015 17.04 17.04 16.99 17.01 3,505 -0.29(-1.68%)
Sep 11, 2015 17.22 17.30 17.14 17.30 1,302 +0.15(+0.86%)
Sep 10, 2015 17.10 17.25 17.09 17.15 3,183 +0.17(+1.02%)
Sep 09, 2015 17.08 17.08 16.91 16.98 1,860 +0.29(+1.74%)
Sep 08, 2015 16.62 16.69 16.62 16.69 2,177 +0.46(+2.83%)
Sep 03, 2015 16.23 16.23 16.23 0 -0.27(-1.64%)
Sep 01, 2015 16.50 16.50 16.50 0 -0.19(-1.14%)
Aug 31, 2015 16.76 16.76 16.69 16.69 1,028 -0.21(-1.24%)
Aug 28, 2015 16.84 16.99 16.84 16.90 1,737 +0.16(+0.96%)
Aug 27, 2015 16.78 16.78 16.74 16.74 412 +0.80(+5.05%)
Aug 26, 2015 15.94 15.94 15.94 15.94 129 -0.22(-1.39%)
Aug 25, 2015 16.41 16.48 16.10 16.16 11,642 -0.20(-1.22%)
Aug 24, 2015 16.47 16.47 16.36 16.36 208 -0.93(-5.38%)
Aug 21, 2015 17.23 17.30 17.23 17.29 1,006 +0.89(+5.41%)
Aug 18, 2015 16.40 16.40 16.40 0 -0.03(-0.16%)
Aug 17, 2015 16.43 16.43 16.43 16.43 571 -0.14(-0.84%)
Aug 14, 2015 16.57 16.57 16.57 16.57 277 +0.15(+0.91%)
Aug 13, 2015 16.46 16.46 16.42 16.42 593 -0.06(-0.36%)
Aug 12, 2015 16.48 16.48 16.48 16.48 310 +0.14(+0.86%)
Aug 11, 2015 16.45 16.45 16.34 16.34 1,349 -0.07(-0.43%)
Aug 10, 2015 16.41 16.41 16.41 16.41 370 -0.07(-0.42%)
Aug 07, 2015 16.41 16.48 16.41 16.48 929 +0.52(+3.26%)
Aug 06, 2015 15.96 15.96 15.96 15.96 400 -0.33(-2.03%)
Aug 05, 2015 16.23 16.29 16.23 16.29 931 +0.00(+0.00%)
Aug 04, 2015 16.63 16.63 16.29 16.29 2,054 +0.13(+0.80%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.