Innate Pharma S.A. (IPHA)
NASDAQ: IPHA · Real-Time Price · USD
1.980
-0.010 (-0.50%)
At close: Oct 31, 2025, 4:00 PM EDT
1.950
-0.030 (-1.52%)
After-hours: Oct 31, 2025, 4:00 PM EDT
Innate Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.99 | 2.00 | 1.95 | 1.97 | 1.97 | -1.01% | 38,247 |
| Oct 30, 2025 | 2.04 | 2.05 | 1.95 | 1.99 | 1.99 | -3.86% | 52,477 |
| Oct 29, 2025 | 2.08 | 2.18 | 2.00 | 2.07 | 2.07 | -0.96% | 162,763 |
| Oct 28, 2025 | 2.22 | 2.23 | 2.04 | 2.09 | 2.09 | -12.18% | 26,622 |
| Oct 27, 2025 | 2.17 | 2.40 | 2.15 | 2.38 | 2.38 | 8.18% | 31,605 |
| Oct 24, 2025 | 2.25 | 2.25 | 2.18 | 2.20 | 2.20 | 0.46% | 9,474 |
| Oct 23, 2025 | 2.14 | 2.21 | 2.07 | 2.19 | 2.19 | 4.78% | 15,152 |
| Oct 22, 2025 | 2.16 | 2.16 | 2.08 | 2.09 | 2.09 | -0.48% | 6,413 |
| Oct 21, 2025 | 2.14 | 2.14 | 2.02 | 2.10 | 2.10 | -0.94% | 4,647 |
| Oct 20, 2025 | 2.15 | 2.16 | 2.03 | 2.12 | 2.12 | -1.40% | 10,789 |
| Oct 17, 2025 | 2.15 | 2.23 | 2.14 | 2.15 | 2.15 | 0.47% | 7,263 |
| Oct 16, 2025 | 2.21 | 2.28 | 2.13 | 2.14 | 2.14 | 1.42% | 18,622 |
| Oct 15, 2025 | 2.12 | 2.16 | 2.11 | 2.11 | 2.11 | 3.94% | 15,010 |
| Oct 14, 2025 | 2.16 | 2.16 | 2.02 | 2.03 | 2.03 | 2.53% | 19,920 |
| Oct 13, 2025 | 2.01 | 2.04 | 1.98 | 1.98 | 1.98 | -2.46% | 5,473 |
| Oct 10, 2025 | 1.98 | 2.10 | 1.98 | 2.03 | 2.03 | - | 43,705 |
| Oct 9, 2025 | 2.01 | 2.05 | 2.01 | 2.03 | 2.03 | 1.00% | 4,230 |
| Oct 8, 2025 | 2.01 | 2.01 | 1.97 | 2.01 | 2.01 | 3.08% | 1,528 |
| Oct 7, 2025 | 1.98 | 1.99 | 1.95 | 1.95 | 1.95 | -1.32% | 3,862 |
| Oct 6, 2025 | 2.03 | 2.03 | 1.97 | 1.98 | 1.98 | -3.84% | 6,600 |
| Oct 3, 2025 | 2.05 | 2.10 | 2.04 | 2.06 | 2.06 | 2.24% | 13,786 |
| Oct 2, 2025 | 1.99 | 2.01 | 1.95 | 2.01 | 2.01 | 1.62% | 12,240 |
| Oct 1, 2025 | 1.97 | 2.02 | 1.97 | 1.98 | 1.98 | 2.49% | 13,576 |
| Sep 30, 2025 | 1.95 | 1.96 | 1.83 | 1.93 | 1.93 | 6.04% | 19,274 |
| Sep 29, 2025 | 1.83 | 1.87 | 1.81 | 1.82 | 1.82 | 2.25% | 15,183 |
| Sep 26, 2025 | 1.84 | 1.85 | 1.77 | 1.78 | 1.78 | -2.20% | 6,728 |
| Sep 25, 2025 | 1.85 | 1.86 | 1.81 | 1.82 | 1.82 | -1.09% | 27,187 |
| Sep 24, 2025 | 1.89 | 1.91 | 1.80 | 1.84 | 1.84 | 2.22% | 63,983 |
| Sep 23, 2025 | 1.86 | 1.90 | 1.77 | 1.80 | 1.80 | -1.64% | 12,108 |
| Sep 22, 2025 | 1.84 | 1.89 | 1.82 | 1.83 | 1.83 | -2.14% | 30,903 |
| Sep 19, 2025 | 1.95 | 1.95 | 1.82 | 1.87 | 1.87 | -3.61% | 12,276 |
| Sep 18, 2025 | 1.99 | 1.99 | 1.93 | 1.94 | 1.94 | -5.37% | 13,768 |
| Sep 17, 2025 | 2.13 | 2.16 | 1.96 | 2.05 | 2.05 | -1.44% | 66,341 |
| Sep 16, 2025 | 2.14 | 2.19 | 2.04 | 2.08 | 2.08 | 0.19% | 48,421 |
| Sep 15, 2025 | 2.09 | 2.13 | 2.04 | 2.08 | 2.08 | 3.80% | 9,971 |
| Sep 12, 2025 | 2.00 | 2.12 | 1.93 | 2.00 | 2.00 | -1.96% | 18,294 |
| Sep 11, 2025 | 2.06 | 2.06 | 1.96 | 2.04 | 2.04 | -0.97% | 5,233 |
| Sep 10, 2025 | 2.04 | 2.06 | 1.97 | 2.06 | 2.06 | 0.73% | 29,630 |
| Sep 9, 2025 | 2.03 | 2.05 | 2.03 | 2.05 | 2.05 | 0.25% | 2,134 |
| Sep 8, 2025 | 1.97 | 2.04 | 1.95 | 2.04 | 2.04 | -0.49% | 12,325 |
| Sep 5, 2025 | 2.03 | 2.09 | 1.90 | 2.05 | 2.05 | -2.19% | 16,208 |
| Sep 4, 2025 | 2.09 | 2.16 | 2.01 | 2.10 | 2.10 | 3.76% | 11,741 |
| Sep 3, 2025 | 2.11 | 2.11 | 2.00 | 2.02 | 2.02 | -2.88% | 9,453 |
| Sep 2, 2025 | 2.08 | 2.13 | 2.08 | 2.08 | 2.08 | -3.70% | 9,975 |
| Aug 29, 2025 | 2.17 | 2.19 | 2.16 | 2.16 | 2.16 | 3.35% | 1,849 |
| Aug 28, 2025 | 2.13 | 2.20 | 2.09 | 2.09 | 2.09 | -0.48% | 3,328 |
| Aug 27, 2025 | 2.09 | 2.10 | 2.04 | 2.10 | 2.10 | - | 23,474 |
| Aug 26, 2025 | 2.14 | 2.24 | 2.09 | 2.10 | 2.10 | -6.25% | 3,578 |
| Aug 25, 2025 | 2.27 | 2.27 | 2.19 | 2.24 | 2.24 | -0.44% | 6,325 |
| Aug 22, 2025 | 2.30 | 2.30 | 2.24 | 2.25 | 2.25 | 0.90% | 4,578 |