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, 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%)
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.