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 (%)
Jun 29, 2018 39.19 39.44 39.00 39.44 2,669 +0.71(+1.83%)
Jun 28, 2018 38.37 38.73 38.37 38.73 504 +0.21(+0.56%)
Jun 27, 2018 38.48 38.52 38.48 38.52 1,558 -0.34(-0.86%)
Jun 26, 2018 38.85 38.85 38.85 38.85 357 +0.32(+0.83%)
Jun 25, 2018 38.71 38.71 38.53 38.53 20,970 -0.09(-0.23%)
Jun 22, 2018 38.62 38.62 38.62 38.62 1,508 -0.29(-0.75%)
Jun 21, 2018 38.65 38.91 38.65 38.91 3,567 +0.26(+0.67%)
Jun 20, 2018 38.65 38.65 38.65 38.65 486 -0.75(-1.90%)
Jun 19, 2018 39.22 39.40 39.22 39.40 1,374 -0.54(-1.35%)
Jun 18, 2018 39.48 39.94 39.42 39.94 746 -0.20(-0.50%)
Jun 15, 2018 40.00 40.00 40.14 384 +0.14(+0.35%)
Jun 14, 2018 40.00 40.00 40.00 40.00 166 -0.11(-0.27%)
Jun 13, 2018 39.83 40.11 39.83 40.11 940 +0.51(+1.30%)
Jun 12, 2018 39.31 39.68 39.31 39.60 855 +0.44(+1.11%)
Jun 11, 2018 39.23 39.23 39.16 39.16 364 -0.29(-0.74%)
Jun 08, 2018 39.46 39.50 39.45 39.45 6,030 -0.49(-1.23%)
Jun 07, 2018 40.05 40.05 39.89 39.94 24,752 +0.04(+0.10%)
Jun 06, 2018 39.58 39.90 39.58 39.90 6,136 +0.09(+0.22%)
Jun 05, 2018 39.86 39.86 39.81 39.81 466 +0.02(+0.06%)
Jun 04, 2018 39.63 39.79 39.63 39.79 705 -0.09(-0.23%)
Jun 01, 2018 39.88 39.88 39.88 39.88 236 +0.08(+0.20%)
May 31, 2018 39.78 39.80 39.78 39.80 5,446 +0.40(+1.02%)
May 30, 2018 39.02 39.40 39.02 39.40 448 +0.29(+0.74%)
May 29, 2018 38.89 39.11 38.65 39.11 2,996 -0.61(-1.54%)
May 24, 2018 39.72 39.72 39.72 0 +0.74(+1.90%)
May 23, 2018 38.98 38.98 38.98 38.98 510 -0.55(-1.39%)
May 22, 2018 39.53 39.53 39.53 39.53 184 +0.05(+0.14%)
May 21, 2018 39.48 39.48 39.48 39.48 200 +0.10(+0.24%)
May 18, 2018 39.43 39.43 39.38 39.38 536 -0.29(-0.73%)
May 17, 2018 39.62 39.67 39.62 39.67 2,274 +0.47(+1.20%)
May 16, 2018 38.90 39.20 38.90 39.20 856 +0.28(+0.72%)
May 15, 2018 38.92 38.92 38.92 38.92 496 -0.04(-0.10%)
May 14, 2018 38.70 38.96 38.70 38.96 388 -0.13(-0.33%)
May 11, 2018 38.91 39.14 38.91 39.09 1,948 +0.29(+0.75%)
May 10, 2018 38.80 38.80 38.80 38.80 436 -0.47(-1.20%)
May 09, 2018 38.89 39.27 38.89 39.27 692 +0.00(+0.00%)
May 08, 2018 39.32 39.32 39.27 39.27 2,288 -0.30(-0.76%)
May 07, 2018 39.57 39.57 39.57 39.57 672 -0.36(-0.90%)
May 04, 2018 39.93 39.93 39.93 39.93 241 +0.03(+0.08%)
May 03, 2018 39.69 39.90 39.57 39.90 803 +0.64(+1.63%)
Apr 26, 2018 39.26 39.26 39.26 57 +1.23(+3.23%)
Apr 25, 2018 38.03 38.03 38.03 38.03 852 -0.62(-1.60%)
Apr 24, 2018 38.80 39.15 38.65 38.65 696 -0.39(-1.00%)
Apr 23, 2018 39.05 39.05 39.04 39.04 590 -0.07(-0.18%)
Apr 20, 2018 39.11 39.11 39.11 39.11 286 -0.50(-1.26%)
Apr 19, 2018 39.61 39.61 39.61 39.61 430 -0.25(-0.63%)
Apr 18, 2018 39.86 39.86 39.86 39.86 214 +0.38(+0.96%)
Apr 17, 2018 39.48 39.48 39.48 39.48 584 +0.17(+0.43%)
Apr 16, 2018 39.31 39.31 39.31 39.31 193 +0.30(+0.77%)
Apr 13, 2018 39.70 39.70 39.01 39.01 3,162 +0.25(+0.64%)
Apr 12, 2018 38.76 38.76 38.76 38.76 632 -0.89(-2.24%)
Apr 11, 2018 39.47 39.65 39.47 39.65 270 +1.26(+3.28%)
Apr 06, 2018 38.39 38.39 38.39 0 -0.51(-1.31%)
Apr 04, 2018 38.90 38.90 38.90 0 +0.35(+0.91%)
Apr 03, 2018 38.55 38.55 38.55 38.55 144 +0.39(+1.02%)
Apr 02, 2018 38.49 38.49 38.16 38.16 505 -0.66(-1.70%)
Mar 28, 2018 38.82 38.82 38.82 0 +0.15(+0.39%)
Mar 27, 2018 38.65 38.67 38.40 38.67 476 +0.42(+1.10%)
Mar 26, 2018 38.10 38.25 38.10 38.25 366 +0.33(+0.87%)
Mar 23, 2018 37.57 37.92 37.30 37.92 513 +0.01(+0.03%)
Mar 22, 2018 37.91 37.91 37.91 37.91 184 -1.16(-2.97%)
Mar 21, 2018 39.00 39.07 38.90 39.07 416 +1.29(+3.41%)
Mar 20, 2018 37.78 37.78 37.78 37.78 220 -0.38(-1.00%)
Mar 19, 2018 37.73 38.16 37.73 38.16 597 +0.00(+0.00%)
Mar 16, 2018 38.16 38.16 38.16 38.16 520 -0.76(-1.95%)
Mar 15, 2018 38.92 38.92 38.92 38.92 344 +0.64(+1.67%)
Mar 14, 2018 38.28 38.28 38.28 38.28 300 +0.78(+2.08%)
Mar 13, 2018 37.89 37.89 37.50 37.50 3,280 -0.13(-0.35%)
Mar 12, 2018 37.63 37.63 37.63 37.63 108 +1.11(+3.04%)
Mar 07, 2018 36.52 36.52 36.52 44 -0.68(-1.83%)
Mar 06, 2018 37.20 37.20 37.20 37.20 327 +0.89(+2.45%)
Mar 01, 2018 36.31 36.31 36.31 0 -0.95(-2.55%)
Feb 28, 2018 37.02 37.31 37.02 37.26 3,925 -0.13(-0.35%)
Feb 27, 2018 37.39 37.39 37.39 37.39 256 -0.26(-0.69%)
Feb 26, 2018 37.65 37.65 37.65 37.65 652 -0.52(-1.36%)
Feb 22, 2018 38.17 38.17 38.17 11 +0.32(+0.85%)
Feb 21, 2018 37.85 37.85 37.85 37.85 100 +1.08(+2.93%)
Feb 20, 2018 36.77 36.77 36.77 36.77 200 -0.60(-1.61%)
Feb 16, 2018 37.38 37.38 37.38 0 +3.48(+10.25%)
Feb 14, 2018 33.90 33.90 33.90 0 +1.10(+3.35%)
Feb 13, 2018 32.88 32.88 32.80 32.80 400 +0.53(+1.64%)
Feb 09, 2018 32.27 32.27 32.27 0 -1.27(-3.79%)
Feb 06, 2018 33.54 33.54 33.54 57 +0.22(+0.66%)
Feb 05, 2018 34.70 33.32 33.32 4,895 -1.38(-3.98%)
Feb 02, 2018 34.70 34.70 34.70 34.70 500 -0.22(-0.63%)
Jan 31, 2018 34.92 34.92 34.92 0 -0.12(-0.35%)
Jan 30, 2018 35.04 35.04 35.04 35.04 120 -0.66(-1.84%)
Jan 26, 2018 35.70 35.70 35.70 68 -0.12(-0.34%)
Jan 25, 2018 35.82 35.82 35.82 35.82 450 +0.45(+1.27%)
Jan 24, 2018 35.37 35.37 35.37 35.37 105 -0.76(-2.10%)
Jan 23, 2018 36.00 36.13 36.00 36.13 211 +1.48(+4.27%)
Jan 19, 2018 34.65 34.65 34.65 20 +0.75(+2.21%)
Jan 18, 2018 34.07 34.07 33.90 33.90 782 -0.24(-0.70%)
Jan 17, 2018 34.30 34.36 34.14 34.14 4,059 +2.95(+9.46%)
Jan 11, 2018 31.19 31.19 31.19 0 -0.45(-1.44%)
Jan 09, 2018 31.64 31.64 31.64 0 -0.21(-0.64%)
Jan 05, 2018 31.85 31.85 31.85 0 +0.71(+2.28%)
Jan 04, 2018 31.14 31.14 31.14 31.14 610 +0.15(+0.48%)
Jan 03, 2018 30.80 31.20 30.80 30.99 630 +0.65(+2.14%)
Dec 27, 2017 30.34 30.34 30.34 13 +0.27(+0.90%)
Dec 21, 2017 30.07 30.07 30.07 0 +0.06(+0.20%)
Dec 20, 2017 30.08 30.08 30.01 30.01 742 +0.46(+1.56%)
Dec 15, 2017 29.55 29.55 29.55 0 -0.07(-0.24%)
Dec 14, 2017 29.92 29.96 29.62 29.62 2,928 +0.15(+0.51%)
Dec 13, 2017 29.47 29.47 29.47 29.47 100 -0.53(-1.77%)
Dec 12, 2017 29.86 30.00 29.86 30.00 3,100 +1.23(+4.27%)
Dec 07, 2017 28.77 28.77 28.77 0 -0.69(-2.33%)
Dec 05, 2017 29.46 29.46 29.46 0 -0.55(-1.84%)
Dec 04, 2017 29.89 30.01 29.89 30.01 376 -0.53(-1.73%)
Nov 30, 2017 30.54 30.54 30.54 0 -0.17(-0.55%)
Nov 22, 2017 30.71 30.71 30.71 0 +0.72(+2.40%)
Nov 17, 2017 29.99 29.99 29.99 1 +0.81(+2.78%)
Nov 15, 2017 29.18 29.18 29.18 0 +0.01(+0.03%)
Nov 14, 2017 29.17 29.17 29.17 29.17 100 -0.26(-0.88%)
Nov 10, 2017 29.43 29.43 29.43 35 -1.89(-6.05%)
Nov 03, 2017 31.32 31.32 31.32 44 +0.89(+2.94%)
Nov 02, 2017 30.43 30.43 30.43 30.43 6,090 +0.29(+0.96%)
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%)
Aug 01, 2017 32.06 32.06 32.06 32.06 366 -0.33(-1.02%)
Jul 26, 2017 32.39 32.39 32.39 1 -0.42(-1.28%)
Jul 18, 2017 32.81 32.81 32.81 0 -0.26(-0.79%)
Jul 17, 2017 33.22 33.22 33.07 33.07 1,669 +0.42(+1.29%)
Jul 13, 2017 32.65 32.65 32.65 40 -0.62(-1.86%)
Jul 12, 2017 33.27 33.27 33.27 33.27 161 +0.21(+0.64%)
Jul 06, 2017 33.06 33.06 33.06 25 -0.50(-1.49%)
Jul 05, 2017 33.20 33.56 33.20 33.56 495 -0.26(-0.77%)
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.