S&P 500$7,515.34
-0.79%
2m
DOW 30$52,498.64
-0.26%
2m
NASDAQ 100$29,264.10
-1.88%
2m
Russell 2000$293.48
-0.85%
2m
Russell 1000$410.01
-0.75%
2m
S&P 400$3,758.76
-0.56%
2m
S&P 600$1,762.76
-0.39%
2m

Ipsen Sp ADR (IPSEY)

OTC

$45.76-$1.96 (-4.10%)

Price as of Jul 13, 2026

N/A
Market Cap
50.55%
1-Year Change
Drug Manufacturers - Specialty & Generic
Industry

1 Month
+2.07%

Low Price$43.85

High Price$48.52
3 Months
-0.64%

Low Price$43.20

High Price$50.70
1 Year
+56.99%

Low Price$30.05

High Price$50.70

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
07/13/2026	45.76	45.76	45.76	45.76	-4.10%	578
07/10/2026	47.72	47.72	47.72	47.72	-1.65%	221
07/09/2026	48.75	48.76	48.42	48.52	+1.08%	5,301
07/08/2026	48.00	48.00	48.00	48.00	-0.27%	245
07/06/2026	48.69	48.69	48.13	48.13	+3.48%	5,261
07/01/2026	46.51	46.51	46.51	46.51	+0.02%	207
06/23/2026	46.50	46.50	46.50	46.50	+2.45%	241
06/22/2026	45.39	45.39	45.39	45.39	+3.51%	2,143
06/17/2026	45.78	45.78	43.85	43.85	-3.03%	4,961
06/16/2026	43.61	45.22	43.61	45.22	-3.27%	587
06/08/2026	45.62	46.75	45.62	46.75	+3.80%	339
06/04/2026	45.04	45.04	45.04	45.04	+3.81%	609
06/04/2026	$0.46 Dividend
06/03/2026	43.39	43.39	43.39	43.39	+1.50%	1,253
06/02/2026	42.75	42.75	42.75	42.75	-2.82%	261
06/01/2026	43.99	43.99	43.99	43.99	-1.04%	359
05/29/2026	44.45	44.45	44.45	44.45	-3.61%	306
05/27/2026	46.11	46.11	46.11	46.11	-0.72%	6,112
05/26/2026	46.75	46.75	46.45	46.45	-3.73%	5,023
05/15/2026	48.25	48.25	48.25	48.25	-0.20%	109
05/08/2026	48.35	48.35	48.35	48.35	-3.64%	10,866
05/06/2026	50.17	50.17	50.17	50.17	+0.21%	163
05/05/2026	49.19	50.56	49.19	50.07	+3.09%	1,921
04/30/2026	48.57	48.57	48.57	48.57	-1.44%	2,423
04/29/2026	49.28	49.28	49.28	49.28	+3.86%	129
04/28/2026	47.45	47.45	47.45	47.45	0.00%	454
04/27/2026	47.45	47.45	47.45	47.45	-0.12%	271
04/23/2026	47.50	47.50	47.50	47.50	-1.12%	205
04/17/2026	48.04	48.04	48.04	48.04	-1.22%	155
04/14/2026	48.63	48.63	48.63	48.63	+1.26%	107
04/08/2026	48.03	48.03	48.03	48.03	0.00%	464
04/07/2026	48.03	48.03	48.03	48.03	0.00%	474
04/02/2026	48.03	48.03	48.03	48.03	+0.68%	1,284
04/01/2026	47.49	47.70	47.49	47.70	+4.13%	441
03/31/2026	45.28	45.81	45.28	45.81	+5.21%	449
03/30/2026	43.54	43.54	43.54	43.54	+2.13%	245
03/23/2026	42.78	42.78	42.64	42.64	-3.45%	8,426
03/18/2026	44.16	44.16	44.16	44.16	+0.10%	697
03/17/2026	44.12	44.12	44.12	44.12	+0.64%	390
03/16/2026	43.83	43.83	43.83	43.83	+0.93%	3,823
03/13/2026	43.43	43.43	43.43	43.43	-4.38%	362
03/12/2026	44.52	45.42	44.52	45.42	+1.37%	272
03/11/2026	44.96	44.96	44.80	44.80	-1.33%	2,134
03/03/2026	45.82	45.82	45.41	45.41	-4.02%	4,504
02/25/2026	47.31	47.31	47.31	47.31	+3.61%	160
02/18/2026	45.66	46.65	45.66	45.66	+2.61%	850
02/13/2026	44.46	45.36	44.46	44.50	+1.87%	8,010
02/12/2026	43.68	43.68	43.68	43.68	+9.10%	210
02/09/2026	40.26	40.26	40.03	40.03	+0.55%	4,579
02/06/2026	39.82	39.82	39.82	39.82	+1.39%	180
02/05/2026	39.27	39.27	39.27	39.27	-1.78%	179
02/04/2026	39.98	39.98	39.98	39.98	+0.42%	657
02/02/2026	39.82	39.82	39.82	39.82	-1.28%	511
01/30/2026	40.33	40.33	40.33	40.33	-1.09%	20,197
01/28/2026	41.66	41.66	40.78	40.78	+0.59%	463
01/27/2026	40.54	40.54	40.54	40.54	+0.27%	230
01/26/2026	40.43	40.43	40.43	40.43	+0.67%	229
01/23/2026	39.33	40.16	39.33	40.16	+2.04%	1,159
01/22/2026	39.18	39.36	39.18	39.36	+1.81%	234
01/21/2026	38.34	38.66	38.34	38.66	+1.62%	796
01/20/2026	38.05	38.05	38.05	38.05	-1.66%	29,490
01/15/2026	38.69	38.69	38.69	38.69	+4.07%	626
01/12/2026	37.17	37.17	37.17	37.17	+2.09%	1,122
01/08/2026	36.41	36.41	36.41	36.41	+7.13%	583
01/06/2026	33.99	33.99	33.99	33.99	+0.03%	247
01/05/2026	33.98	33.98	33.98	33.98	-5.55%	300
12/31/2025	35.98	35.98	35.98	35.98	+4.09%	281
12/30/2025	34.56	34.56	34.56	34.56	-0.03%	1,301
12/22/2025	34.57	34.57	34.57	34.57	-0.71%	275
12/19/2025	34.82	34.82	34.82	34.82	-1.14%	973
12/16/2025	35.22	35.22	35.22	35.22	+0.13%	280
12/10/2025	35.18	35.18	35.18	35.18	-1.21%	288
12/09/2025	35.61	35.61	35.61	35.61	+2.49%	175
12/04/2025	35.04	35.04	34.58	34.74	-2.55%	530
12/02/2025	35.65	35.65	35.65	35.65	-1.88%	305
11/24/2025	36.33	36.33	36.33	36.33	-0.08%	939
11/20/2025	36.36	36.36	36.36	36.36	-0.94%	21,782
11/18/2025	36.71	36.71	36.71	36.71	-1.30%	4,278
11/17/2025	37.55	37.55	37.19	37.19	-1.71%	26,635
11/14/2025	37.85	38.54	37.84	37.84	+1.77%	947
11/11/2025	37.18	37.18	37.18	37.18	+1.29%	356
11/10/2025	36.71	36.71	36.71	36.71	+5.04%	279
11/06/2025	34.95	34.95	34.95	34.95	-2.10%	610
11/04/2025	34.75	35.70	34.75	35.70	+4.66%	802
11/03/2025	35.01	35.01	34.11	34.11	-2.13%	683
10/31/2025	34.78	34.85	34.78	34.85	-0.56%	2,084
10/30/2025	34.94	35.05	34.42	35.05	+1.26%	17,575
10/28/2025	34.61	34.61	34.61	34.61	-0.77%	433
10/27/2025	34.83	34.88	34.83	34.88	+1.51%	8,996
10/23/2025	34.75	34.75	34.36	34.36	+6.26%	355
10/21/2025	32.34	32.34	32.34	32.34	-1.54%	149
10/17/2025	32.84	32.84	32.84	32.84	+0.73%	899
10/15/2025	32.60	32.60	32.60	32.60	-3.09%	1,600
10/09/2025	33.64	33.64	33.64	33.64	+1.19%	1,091
10/08/2025	33.57	33.57	33.25	33.25	-1.55%	1,357
10/06/2025	33.65	33.77	33.65	33.77	+0.86%	997
10/02/2025	33.48	33.48	33.48	33.48	+1.93%	322
09/29/2025	32.85	32.85	32.85	32.85	+3.69%	439
09/26/2025	31.68	31.68	31.68	31.68	-6.02%	277
09/19/2025	33.71	33.71	33.71	33.71	+0.59%	616