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

- Apartments

Recent Quotes

My Watchlist

Indicators

Ipsen S.A. ADR (OP: IPSEY )

32.58 UNCHANGED

Streaming Delayed Price Updated: 1:04 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	8.840	8.850	8.840	8.850	568	+0.04(+0.45%)
Mar 26, 2013		8.810	8.810	8.810	0	-0.03(-0.34%)
Mar 25, 2013	8.800	8.840	8.800	8.840	863	-0.10(-1.12%)
Mar 22, 2013	8.880	8.940	8.880	8.940	1,482	+0.09(+1.02%)
Mar 21, 2013	8.840	8.850	8.840	8.850	236	-0.06(-0.67%)
Mar 20, 2013	8.870	8.910	8.850	8.910	3,513	+0.18(+2.06%)
Mar 19, 2013	8.680	8.730	8.680	8.730	315	-0.03(-0.34%)
Mar 18, 2013	8.760	8.760	8.760	8.760	188	-0.15(-1.68%)
Mar 15, 2013	8.860	8.910	8.840	8.910	5,700	+0.12(+1.37%)
Mar 14, 2013	8.670	8.800	8.670	8.790	839	+0.14(+1.62%)
Mar 13, 2013	8.570	8.650	8.560	8.650	6,617	+0.11(+1.29%)
Mar 12, 2013	8.550	8.550	8.540	8.540	344	+0.03(+0.35%)
Mar 11, 2013	8.470	8.530	8.460	8.510	1,209	-0.02(-0.23%)
Mar 08, 2013	8.520	8.530	8.520	8.530	793	-0.08(-0.93%)
Mar 07, 2013	8.580	8.690	8.580	8.610	14,597	+0.02(+0.23%)
Mar 06, 2013	8.590	8.590	8.590	8.590	114	+0.00(+0.00%)
Mar 05, 2013	8.590	8.590	8.590	8.590	1,198	+0.01(+0.12%)
Mar 04, 2013	8.600	8.610	8.560	8.580	1,397	+0.11(+1.30%)
Mar 01, 2013	8.470	8.470	8.470	8.470	469	-0.14(-1.63%)
Feb 28, 2013	8.600	8.610	8.600	8.610	276	-0.05(-0.58%)
Feb 27, 2013	8.600	8.660	8.600	8.660	2,610	+0.41(+4.97%)
Feb 26, 2013	8.250	8.250	8.250	8.250	5,569	-0.25(-2.94%)
Feb 22, 2013	8.490	8.500	8.470	8.500	11,252	+0.13(+1.60%)
Feb 21, 2013	8.360	8.366	8.350	8.366	1,237	-0.26(-3.06%)
Feb 20, 2013	8.660	8.690	8.630	8.630	601	+0.03(+0.35%)
Feb 19, 2013	8.580	8.635	8.580	8.600	9,877	+0.08(+0.94%)
Feb 15, 2013	8.510	8.520	8.510	8.520	583	-0.06(-0.70%)
Feb 14, 2013	8.530	8.580	8.530	8.580	2,741	-0.01(-0.12%)
Feb 13, 2013	8.630	8.630	8.570	8.590	2,129	+0.06(+0.70%)
Feb 12, 2013	8.530	8.530	8.530	8.530	210	+0.06(+0.71%)
Feb 11, 2013	8.490	8.490	8.470	8.470	608	-0.11(-1.28%)
Feb 08, 2013	8.600	8.650	8.570	8.580	9,617	-0.05(-0.58%)
Feb 07, 2013	8.700	8.700	8.610	8.630	2,836	-0.01(-0.12%)
Feb 06, 2013	8.680	8.680	8.620	8.640	2,908	-0.07(-0.80%)
Feb 04, 2013	8.710	8.710	8.710	8.710	2,300	+0.03(+0.35%)
Feb 01, 2013	8.750	8.750	8.680	8.680	2,399	-0.01(-0.12%)
Jan 31, 2013	8.650	8.700	8.650	8.690	4,396	+0.06(+0.70%)
Jan 30, 2013	8.570	8.650	8.570	8.630	8,283	+0.13(+1.53%)
Jan 29, 2013	8.510	8.510	8.490	8.500	3,611	-0.09(-1.05%)
Jan 28, 2013	8.668	8.668	8.590	8.590	4,304	-0.17(-1.94%)
Jan 25, 2013	8.740	8.840	8.730	8.760	3,641	+0.11(+1.27%)
Jan 24, 2013	8.700	8.750	8.650	8.650	1,145	+0.38(+4.59%)
Jan 23, 2013	8.250	8.280	8.240	8.270	43,228	+0.09(+1.10%)
Jan 22, 2013	8.200	8.200	8.170	8.180	5,961	+0.10(+1.24%)
Jan 18, 2013	8.088	8.088	8.080	8.080	455	-0.07(-0.86%)
Jan 17, 2013	8.170	8.210	8.100	8.150	4,057	+0.12(+1.49%)
Jan 16, 2013	8.090	8.090	8.020	8.030	1,888	-0.07(-0.86%)
Jan 15, 2013	8.100	8.100	8.100	8.100	464	-0.09(-1.10%)
Jan 14, 2013	8.180	8.190	8.180	8.190	503	+0.02(+0.24%)
Jan 12, 2013	8.190	8.190	8.170	8.170	3,038	+0.00(+0.00%)
Jan 11, 2013	8.190	8.190	8.170	8.170	3,038	+0.05(+0.62%)
Jan 10, 2013	8.000	8.120	8.000	8.120	1,024	+0.04(+0.50%)
Jan 09, 2013	8.110	8.110	8.080	8.080	1,254	+0.06(+0.75%)
Jan 08, 2013	8.060	8.100	8.000	8.020	1,055	+0.15(+1.91%)
Jan 04, 2013	7.870	7.870	7.870	7.870	1,000	+0.25(+3.28%)
Jan 03, 2013	7.720	7.737	7.620	7.620	4,523	+0.18(+2.42%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Ipsen S.A. ADR (OP: IPSEY )

Historical Prices