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 28, 2021 26.00 25.56 25.56 25.56 21,909 -0.02(-0.08%)
Oct 25, 2021 25.58 25.58 25.58 263 +0.34(+1.35%)
Oct 21, 2021 25.24 25.24 25.24 172 +0.07(+0.28%)
Oct 20, 2021 25.17 25.17 25.17 25.17 249 +0.07(+0.28%)
Oct 19, 2021 24.91 25.10 24.91 25.10 419 +0.05(+0.18%)
Oct 15, 2021 25.05 25.05 25.05 114 -0.23(-0.89%)
Oct 12, 2021 25.28 25.28 25.28 85 +0.52(+2.10%)
Oct 06, 2021 24.76 24.76 24.76 227 +1.33(+5.68%)
Oct 04, 2021 23.43 23.43 23.43 451 -0.72(-2.98%)
Sep 29, 2021 24.15 24.15 24.15 249 +0.51(+2.16%)
Sep 28, 2021 23.68 23.68 23.64 23.64 1,319 +0.26(+1.11%)
Sep 27, 2021 24.47 24.47 23.38 23.38 870 -1.20(-4.88%)
Sep 24, 2021 24.58 24.58 24.58 24.58 216 +0.15(+0.63%)
Sep 22, 2021 24.43 24.43 24.43 128 +0.37(+1.52%)
Sep 21, 2021 24.06 24.06 24.06 24.06 408 +0.04(+0.15%)
Sep 20, 2021 24.02 24.02 23.88 24.02 748 +0.10(+0.44%)
Sep 17, 2021 24.35 24.35 23.92 23.92 1,150 -0.39(-1.62%)
Sep 16, 2021 24.30 24.32 24.30 24.32 547 +0.23(+0.95%)
Sep 15, 2021 24.50 24.50 24.09 24.09 447 -0.11(-0.48%)
Sep 14, 2021 23.32 24.20 23.32 24.20 1,021 +1.08(+4.67%)
Sep 13, 2021 23.12 23.12 23.03 23.12 889 -0.78(-3.26%)
Sep 10, 2021 23.90 23.90 23.90 23.90 828 -0.19(-0.77%)
Sep 09, 2021 24.09 24.09 24.09 24.09 648 -0.02(-0.10%)
Sep 08, 2021 24.14 24.14 24.11 24.11 465 -0.85(-3.41%)
Sep 03, 2021 24.96 24.96 24.96 271 +0.13(+0.52%)
Sep 02, 2021 25.38 25.38 24.83 24.83 2,598 +0.08(+0.32%)
Sep 01, 2021 24.73 24.75 24.73 24.75 637 -0.29(-1.17%)
Aug 30, 2021 25.04 25.04 25.04 355 +0.49(+2.00%)
Aug 25, 2021 24.55 24.55 24.55 321 -0.05(-0.20%)
Aug 24, 2021 24.55 24.60 24.19 24.60 3,187 -0.75(-2.96%)
Aug 17, 2021 25.35 25.35 25.35 146 +1.35(+5.63%)
Aug 16, 2021 24.00 24.00 24.00 24.00 368 +0.13(+0.53%)
Aug 13, 2021 24.25 24.25 23.74 23.87 1,270 -2.68(-10.08%)
Aug 12, 2021 26.55 26.55 26.55 26.55 442 -0.19(-0.71%)
Aug 11, 2021 27.30 27.30 26.74 26.74 842 -0.56(-2.05%)
Aug 10, 2021 25.84 27.30 25.84 27.30 1,303 +0.55(+2.08%)
Aug 09, 2021 26.75 26.75 26.75 26.75 348 +0.57(+2.20%)
Aug 06, 2021 26.17 26.17 26.17 26.17 2,576 -1.29(-4.70%)
Aug 04, 2021 27.46 27.46 27.46 43 +0.46(+1.70%)
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.