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 (%)
Jun 30, 2023 30.62 635 +0.39(+1.27%)
Jun 29, 2023 30.10 30.23 30.10 30.23 1,553 +2.04(+7.22%)
Jun 28, 2023 28.20 28.20 28.20 28.20 724 -0.55(-1.91%)
Jun 27, 2023 28.75 28.75 28.75 28.75 400 +0.10(+0.35%)
Jun 26, 2023 28.65 28.65 28.65 28.65 337 -0.71(-2.43%)
Jun 23, 2023 29.29 29.36 29.29 29.36 543 +0.48(+1.68%)
Jun 22, 2023 29.55 29.55 28.88 28.88 4,736 -1.46(-4.81%)
Jun 20, 2023 30.34 288 -0.46(-1.49%)
Jun 16, 2023 30.75 30.80 30.75 30.80 469 +0.50(+1.65%)
Jun 15, 2023 30.30 30.30 30.30 30.30 325 +0.50(+1.69%)
Jun 09, 2023 29.80 242 +0.08(+0.25%)
Jun 05, 2023 29.72 69 +0.05(+0.17%)
Jun 02, 2023 29.80 29.80 29.67 29.67 2,404 -0.31(-1.03%)
Jun 01, 2023 29.39 29.98 29.39 29.98 437 +0.93(+3.20%)
May 31, 2023 29.00 29.19 29.00 29.05 760 -0.89(-2.98%)
May 26, 2023 29.94 188 -0.23(-0.76%)
May 23, 2023 30.17 349 -0.71(-2.31%)
May 19, 2023 30.88 295 +0.47(+1.54%)
May 18, 2023 29.71 30.41 29.71 30.41 648 +0.25(+0.82%)
May 17, 2023 30.17 30.17 30.17 30.17 263 -0.29(-0.94%)
May 11, 2023 30.45 176 -0.35(-1.12%)
May 10, 2023 30.80 30.80 30.80 30.80 1,162 +0.73(+2.44%)
May 02, 2023 30.07 323 +0.12(+0.38%)
May 01, 2023 29.95 29.95 29.95 29.95 452 -0.30(-0.99%)
Apr 28, 2023 30.25 30.25 30.25 30.25 254 +0.25(+0.83%)
Apr 26, 2023 30.00 222 +0.95(+3.27%)
Apr 24, 2023 29.05 94 +0.01(+0.03%)
Apr 21, 2023 29.17 29.17 29.04 29.04 758 +0.68(+2.40%)
Apr 20, 2023 28.36 28.36 28.36 28.36 387 +0.00(+0.00%)
Apr 14, 2023 28.36 77 -0.66(-2.27%)
Apr 12, 2023 29.02 215 +0.39(+1.36%)
Apr 11, 2023 28.63 28.63 28.63 28.63 596 +0.88(+3.18%)
Apr 10, 2023 27.91 27.91 27.75 27.75 614 -1.35(-4.64%)
Apr 06, 2023 29.10 29.13 29.10 29.10 421 +1.04(+3.71%)
Apr 04, 2023 28.06 335 +0.56(+2.04%)
Mar 31, 2023 27.50 130 -1.09(-3.81%)
Mar 30, 2023 28.59 28.59 28.59 28.59 172 +0.38(+1.35%)
Mar 24, 2023 28.21 285 +0.10(+0.36%)
Mar 22, 2023 28.11 126 +0.66(+2.40%)
Mar 15, 2023 27.45 274 -1.07(-3.75%)
Mar 10, 2023 28.52 145 -0.35(-1.21%)
Mar 08, 2023 28.87 229 -0.47(-1.60%)
Mar 07, 2023 28.16 29.34 28.16 29.34 431 -0.08(-0.27%)
Mar 06, 2023 29.52 29.57 29.42 29.42 604 +0.40(+1.38%)
Mar 02, 2023 29.02 81 +0.55(+1.93%)
Mar 01, 2023 28.47 28.47 28.47 28.47 421 -0.27(-0.94%)
Feb 28, 2023 28.74 28.74 28.74 28.74 247 -0.16(-0.55%)
Feb 17, 2023 28.90 154 +0.10(+0.35%)
Feb 15, 2023 28.80 183 +0.78(+2.78%)
Feb 14, 2023 28.02 28.02 28.02 28.02 312 -0.32(-1.13%)
Feb 13, 2023 28.34 28.34 28.34 28.34 332 +0.06(+0.21%)
Feb 10, 2023 28.28 28.28 28.28 28.28 443 -0.32(-1.12%)
Feb 09, 2023 28.50 28.60 27.95 28.60 2,325 +2.70(+10.42%)
Feb 07, 2023 25.90 386 -0.60(-2.26%)
Feb 06, 2023 25.91 26.50 25.91 26.50 546 +0.64(+2.47%)
Feb 03, 2023 26.41 26.82 25.86 25.86 700 -0.56(-2.12%)
Feb 02, 2023 26.12 26.42 26.12 26.42 814 +0.22(+0.84%)
Feb 01, 2023 26.20 26.20 26.20 26.20 1,111 +0.11(+0.42%)
Jan 31, 2023 26.09 26.09 26.09 26.09 431 +0.25(+0.97%)
Jan 30, 2023 26.81 26.81 25.84 25.84 1,194 -1.00(-3.73%)
Jan 27, 2023 26.52 26.84 26.52 26.84 677 +0.33(+1.24%)
Jan 25, 2023 26.51 584 -0.43(-1.60%)
Jan 24, 2023 26.45 26.94 26.29 26.94 1,291 -0.03(-0.11%)
Jan 23, 2023 27.49 27.63 26.97 26.97 876 -1.09(-3.88%)
Jan 20, 2023 28.06 28.06 28.06 28.06 448 -0.33(-1.16%)
Jan 19, 2023 28.39 28.39 28.39 28.39 190 +0.00(+0.00%)
Jan 18, 2023 28.39 28.39 28.39 28.39 381 +0.18(+0.64%)
Jan 17, 2023 28.57 28.57 28.21 28.21 596 +0.57(+2.08%)
Jan 12, 2023 27.64 241 +1.25(+4.74%)
Jan 05, 2023 26.39 160 -0.49(-1.84%)
Dec 29, 2022 26.88 6,017 +1.54(+6.07%)
Dec 27, 2022 25.34 316 -0.63(-2.44%)
Dec 23, 2022 25.98 25.98 25.98 25.98 286 -0.67(-2.53%)
Dec 22, 2022 25.45 26.65 25.45 26.65 498 +1.22(+4.80%)
Dec 21, 2022 26.54 26.54 25.43 25.43 1,563 -0.03(-0.12%)
Dec 20, 2022 25.57 26.47 25.46 25.46 1,438 -0.40(-1.55%)
Dec 19, 2022 26.12 26.12 25.86 25.86 1,391 -0.09(-0.35%)
Dec 16, 2022 25.47 25.95 25.47 25.95 1,322 -0.44(-1.65%)
Dec 15, 2022 26.39 26.39 26.39 26.39 624 -0.34(-1.27%)
Dec 14, 2022 26.73 26.73 26.73 26.73 552 +0.42(+1.58%)
Dec 13, 2022 26.92 26.92 26.31 26.31 581 -0.21(-0.79%)
Dec 12, 2022 26.25 26.52 26.25 26.52 720 -2.41(-8.33%)
Dec 06, 2022 28.93 269 +0.87(+3.10%)
Dec 02, 2022 28.06 189 +0.13(+0.47%)
Dec 01, 2022 27.93 27.93 27.93 27.93 541 -0.23(-0.82%)
Nov 30, 2022 27.84 28.16 27.84 28.16 7,223 +0.16(+0.57%)
Nov 29, 2022 27.99 28.00 27.99 28.00 411 -0.30(-1.04%)
Nov 28, 2022 28.30 28.30 28.30 28.30 270 +2.31(+8.87%)
Nov 18, 2022 25.99 149 -0.27(-1.03%)
Nov 17, 2022 26.26 26.26 26.26 26.26 515 +0.00(+0.00%)
Nov 16, 2022 25.96 26.26 25.81 26.26 2,388 -0.56(-2.09%)
Nov 15, 2022 26.36 26.82 26.36 26.82 1,855 -0.02(-0.07%)
Nov 14, 2022 26.84 26.84 26.84 26.84 258 +0.59(+2.25%)
Nov 11, 2022 26.25 26.25 26.25 26.25 270 -1.08(-3.95%)
Nov 10, 2022 27.33 27.33 27.33 27.33 636 +0.69(+2.59%)
Nov 09, 2022 26.36 26.64 26.18 26.64 4,428 +0.80(+3.10%)
Nov 04, 2022 25.84 210 +0.79(+3.15%)
Nov 03, 2022 25.05 25.05 25.05 25.05 421 -0.57(-2.22%)
Nov 02, 2022 24.63 25.62 24.63 25.62 1,343 -0.03(-0.12%)
Oct 31, 2022 25.65 296 +1.73(+7.23%)
Oct 28, 2022 24.11 24.11 23.92 23.92 6,162 -0.36(-1.48%)
Oct 27, 2022 24.28 24.28 24.28 24.28 603 -1.31(-5.14%)
Oct 26, 2022 25.35 25.59 25.35 25.59 651 +1.04(+4.26%)
Oct 25, 2022 25.60 25.60 24.55 24.55 4,573 -1.21(-4.70%)
Oct 24, 2022 25.30 25.76 25.30 25.76 764 +0.60(+2.38%)
Oct 21, 2022 25.13 25.23 25.13 25.16 6,622 +0.30(+1.21%)
Oct 20, 2022 24.86 24.86 24.86 24.86 321 -0.31(-1.23%)
Oct 19, 2022 24.80 25.17 24.80 25.17 954 -0.14(-0.55%)
Oct 18, 2022 25.31 25.31 25.31 25.31 579 +0.72(+2.93%)
Oct 17, 2022 24.59 24.59 24.59 24.59 609 -0.58(-2.30%)
Oct 14, 2022 24.96 25.17 24.96 25.17 708 +0.81(+3.33%)
Oct 12, 2022 24.36 141 +0.20(+0.83%)
Oct 10, 2022 24.16 288 +0.40(+1.68%)
Oct 07, 2022 23.91 23.91 23.76 23.76 546 +0.09(+0.38%)
Oct 05, 2022 23.67 73 -1.14(-4.59%)
Oct 04, 2022 24.81 24.81 23.85 24.81 550 +1.36(+5.80%)
Oct 03, 2022 23.50 23.50 23.45 23.45 994 +0.31(+1.34%)
Sep 30, 2022 23.14 23.14 23.14 23.14 189 +0.83(+3.72%)
Sep 29, 2022 22.31 22.31 22.31 22.31 425 +0.96(+4.50%)
Sep 28, 2022 21.35 21.51 21.35 21.35 1,142 -0.51(-2.33%)
Sep 27, 2022 21.86 21.86 21.86 21.86 4,857 -0.70(-3.10%)
Sep 26, 2022 22.05 22.56 22.05 22.56 1,502 -0.28(-1.23%)
Sep 23, 2022 22.84 22.84 22.84 22.84 629 -0.45(-1.93%)
Sep 22, 2022 23.10 23.49 23.10 23.29 1,052 +0.19(+0.82%)
Sep 21, 2022 23.64 24.11 23.10 23.10 813 -2.26(-8.91%)
Sep 15, 2022 25.36 279 -0.69(-2.65%)
Sep 13, 2022 26.05 204 +0.71(+2.78%)
Sep 12, 2022 25.72 25.72 25.34 25.34 444 +0.32(+1.30%)
Sep 09, 2022 25.02 25.02 25.02 25.02 492 -0.13(-0.52%)
Sep 08, 2022 25.15 25.15 25.15 25.15 742 +0.67(+2.76%)
Sep 06, 2022 24.48 368 +0.33(+1.37%)
Sep 02, 2022 24.14 24.14 24.14 24.14 798 +0.77(+3.27%)
Sep 01, 2022 23.38 23.38 23.38 23.38 525 -0.70(-2.91%)
Aug 31, 2022 24.04 24.08 24.04 24.08 7,607 +0.81(+3.48%)
Aug 30, 2022 24.64 24.64 23.27 23.27 525 -0.25(-1.06%)
Aug 25, 2022 23.52 324 -0.78(-3.21%)
Aug 24, 2022 24.40 24.40 23.46 24.30 1,429 +0.09(+0.37%)
Aug 18, 2022 24.21 102 +0.32(+1.34%)
Aug 17, 2022 23.99 23.99 23.89 23.89 711 -0.36(-1.48%)
Aug 16, 2022 24.29 24.29 24.25 24.25 768 -1.05(-4.15%)
Aug 12, 2022 25.30 173 -0.78(-2.99%)
Aug 10, 2022 26.08 381 +0.92(+3.66%)
Aug 09, 2022 25.16 25.16 25.16 25.16 299 +1.43(+6.03%)
Aug 08, 2022 24.24 24.24 23.73 23.73 687 +0.22(+0.94%)
Aug 05, 2022 23.51 23.51 23.51 23.51 535 -0.10(-0.42%)
Aug 04, 2022 24.30 24.30 23.61 23.61 1,265 -0.24(-1.02%)
Aug 02, 2022 23.85 205 -0.28(-1.15%)
Aug 01, 2022 25.20 25.20 24.13 24.13 1,403 -1.58(-6.15%)
Jul 29, 2022 25.71 25.71 25.71 25.71 946 +2.80(+12.22%)
Jul 27, 2022 22.91 484 -0.58(-2.47%)
Jul 26, 2022 21.95 23.49 21.95 23.49 485 +0.22(+0.95%)
Jul 25, 2022 23.29 23.82 23.27 23.27 980 -0.53(-2.22%)
Jul 22, 2022 23.64 23.80 23.64 23.80 688 -0.54(-2.22%)
Jul 20, 2022 24.34 287 +0.59(+2.48%)
Jul 18, 2022 23.75 105 +0.16(+0.68%)
Jul 15, 2022 23.59 23.59 23.59 23.59 617 +0.75(+3.28%)
Jul 14, 2022 23.70 23.70 22.84 22.84 1,625 -0.93(-3.91%)
Jul 13, 2022 24.20 24.26 23.77 23.77 1,241 -0.29(-1.18%)
Jul 12, 2022 24.60 24.60 23.88 24.05 2,409 +0.25(+1.07%)
Jul 08, 2022 23.80 471 -0.05(-0.21%)
Jul 06, 2022 23.85 246 +1.31(+5.81%)
Jul 05, 2022 23.69 23.69 22.54 22.54 994 -1.86(-7.62%)
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.