Skip to main content
Innate Pharma S.A. (IPHA)
NASDAQ: IPHA · Real-Time Price · USD
2.240
+0.030 (1.36%)
At close: Feb 21, 2025, 4:00 PM
2.170
-0.070 (-3.13%)
After-hours: Feb 21, 2025, 5:31 PM EST

Innate Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20252.242.262.162.242.24-0.88%118,019
Feb 20, 20252.072.262.072.262.262.96%224,200
Feb 19, 20252.192.262.132.202.20-6.20%372,775
Feb 18, 20252.362.382.042.342.3420.62%11,531,370
Feb 14, 20251.992.001.941.941.94-0.51%6,441
Feb 13, 20251.931.991.931.951.952.63%8,898
Feb 12, 20251.941.941.891.901.90-1.04%13,683
Feb 11, 20251.941.941.891.921.92-12,700
Feb 10, 20251.941.941.881.921.921.05%5,220
Feb 7, 20252.012.021.831.901.90-5.00%29,898
Feb 6, 20252.012.101.962.002.002.56%44,810
Feb 5, 20251.971.991.891.951.95-29,080
Feb 4, 20251.962.001.831.951.9513.37%84,122
Feb 3, 20251.881.881.721.721.72-6.01%20,459
Jan 31, 20251.811.831.741.831.832.23%10,375
Jan 30, 20251.761.811.741.791.791.70%15,348
Jan 29, 20251.741.801.711.761.76-21,796
Jan 28, 20251.771.831.701.761.76-2.22%45,581
Jan 27, 20251.851.921.701.801.801.69%385,400
Jan 24, 20251.751.771.671.771.775.99%20,437
Jan 23, 20251.741.741.631.671.67-5.65%21,083
Jan 22, 20251.781.781.761.771.770.28%4,614
Jan 21, 20251.741.771.741.771.774.44%11,492
Jan 17, 20251.731.741.651.691.691.20%13,723
Jan 16, 20251.731.751.671.671.67-1.76%31,476
Jan 15, 20251.801.801.601.701.70-4.76%100,189
Jan 14, 20251.821.831.751.791.79-1.92%12,198
Jan 13, 20251.791.871.781.821.822.82%29,616
Jan 10, 20251.831.831.741.771.77-3.28%74,986
Jan 8, 20251.871.871.641.831.83-1.61%38,403
Jan 7, 20251.891.891.831.861.86-1.06%15,159
Jan 6, 20251.921.951.851.881.880.53%80,226
Jan 3, 20251.901.941.801.871.87-25,676
Jan 2, 20251.941.941.871.871.871.63%38,867
Dec 31, 20241.941.961.771.841.84-5.64%49,365
Dec 30, 20242.092.091.811.951.95-7.63%101,583
Dec 27, 20242.112.142.042.112.110.05%33,408
Dec 26, 20242.072.122.032.112.112.43%41,712
Dec 24, 20242.062.082.032.062.06-1.90%24,122
Dec 23, 20242.042.152.012.102.102.44%37,962
Dec 20, 20242.082.102.032.052.05-5.09%48,484
Dec 19, 20242.152.182.082.162.16-43,761
Dec 18, 20242.192.362.112.162.160.47%156,594
Dec 17, 20242.122.312.122.152.15-9.28%196,641
Dec 16, 20242.442.672.072.372.37-21.52%958,772
Dec 13, 20241.503.511.473.023.0294.84%13,593,143
Dec 12, 20241.571.641.541.551.55-8.28%126,618
Dec 11, 20241.661.731.521.691.69-6.11%301,555
Dec 10, 20241.801.851.651.801.80-5.26%760,334
Dec 9, 20241.841.941.571.901.9029.25%13,103,607
Dec 6, 20241.621.621.431.471.471.38%40,950
Dec 5, 20241.461.461.431.451.45-21,634
Dec 4, 20241.511.511.411.451.45-3.97%14,900
Dec 3, 20241.511.511.511.511.513.42%512
Dec 2, 20241.561.561.451.461.46-5.19%10,711
Nov 29, 20241.491.551.491.541.542.67%3,508
Nov 27, 20241.591.591.501.501.50-6,902
Nov 26, 20241.481.501.481.501.503.45%9,682
Nov 25, 20241.561.571.451.451.45-11.04%69,405
Nov 22, 20241.601.701.541.631.63-4.12%7,993
Nov 21, 20241.651.701.561.701.700.83%1,303
Nov 20, 20241.601.701.601.691.6913.15%7,669
Nov 19, 20241.551.611.481.491.49-2.61%11,599
Nov 18, 20241.451.661.291.531.536.25%41,648
Nov 15, 20241.601.661.441.441.44-13.51%20,225
Nov 14, 20241.651.681.621.671.67-0.66%5,758
Nov 13, 20241.701.701.681.681.68-11.79%4,018
Nov 12, 20241.751.911.751.901.902.70%8,946
Nov 11, 20241.692.001.681.851.850.49%7,438
Nov 8, 20241.571.871.571.841.84-0.22%7,075
Nov 7, 20241.821.851.711.851.85-10.44%3,848
Nov 6, 20242.062.062.062.062.0615.73%349
Nov 5, 20241.731.781.731.781.78-2.73%4,049
Nov 4, 20241.941.941.801.831.83-2.40%2,136
Nov 1, 20241.831.911.831.881.88-0.85%6,627
Oct 31, 20241.891.951.801.891.893.33%14,841
Oct 30, 20241.841.841.771.831.83-1.08%9,178
Oct 29, 20241.811.861.811.851.858.19%2,775
Oct 28, 20241.771.781.711.711.71-5.00%34,144
Oct 25, 20241.841.841.801.801.80-2.44%813
Oct 24, 20241.881.881.701.851.85-4.40%5,237
Oct 23, 20241.851.931.791.931.930.78%5,976
Oct 22, 20241.901.951.871.921.92-0.26%1,968
Oct 21, 20241.981.981.881.921.92-5.65%45,783
Oct 18, 20242.012.041.942.042.041.24%25,089
Oct 17, 20242.032.031.982.012.01-4.29%13,031
Oct 16, 20242.032.102.032.102.103.45%3,942
Oct 15, 20242.032.032.032.032.030.50%960
Oct 14, 20242.052.051.942.022.02-2.42%13,403
Oct 11, 20242.022.072.002.072.074.55%6,719
Oct 10, 20242.062.061.971.981.98-5.94%16,582
Oct 9, 20242.052.112.032.112.11-1.64%4,790
Oct 8, 20242.092.142.072.142.143.88%1,289
Oct 7, 20242.142.142.062.062.06-4.98%15,730
Oct 4, 20242.102.242.102.172.17-4.49%1,928
Oct 3, 20242.102.272.102.272.274.61%694
Oct 2, 20242.152.172.152.172.170.93%9,060
Oct 1, 20242.242.242.152.152.15-6.11%14,598
Sep 30, 20242.272.292.162.292.294.09%24,592
Sep 27, 20242.212.212.172.202.202.33%3,034