Innate Pharma S.A. (IPHA)
NASDAQ: IPHA · Real-Time Price · USD
1.615
+0.015 (0.94%)
Mar 10, 2026, 4:00 PM EDT - Market closed
Innate Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.61 | 1.63 | 1.58 | 1.60 | 1.60 | 1.27% | 5,280 |
| Mar 5, 2026 | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | -2.47% | 1,457 |
| Mar 4, 2026 | 1.65 | 1.65 | 1.61 | 1.62 | 1.62 | 2.53% | 2,108 |
| Mar 3, 2026 | 1.62 | 1.63 | 1.58 | 1.58 | 1.58 | -4.24% | 1,986 |
| Mar 2, 2026 | 1.62 | 1.71 | 1.62 | 1.65 | 1.65 | -3.79% | 4,325 |
| Feb 27, 2026 | 1.71 | 1.79 | 1.70 | 1.72 | 1.72 | -1.44% | 14,952 |
| Feb 26, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 1,434 |
| Feb 25, 2026 | 1.70 | 1.80 | 1.70 | 1.74 | 1.74 | 1.16% | 8,540 |
| Feb 24, 2026 | 1.69 | 1.77 | 1.69 | 1.72 | 1.72 | 3.61% | 9,959 |
| Feb 23, 2026 | 1.62 | 1.72 | 1.62 | 1.66 | 1.66 | 2.47% | 12,596 |
| Feb 20, 2026 | 1.70 | 1.71 | 1.57 | 1.62 | 1.62 | -4.14% | 29,947 |
| Feb 19, 2026 | 1.63 | 1.71 | 1.63 | 1.69 | 1.69 | -0.59% | 5,824 |
| Feb 18, 2026 | 1.71 | 1.73 | 1.70 | 1.70 | 1.70 | 0.59% | 2,962 |
| Feb 17, 2026 | 1.74 | 1.77 | 1.68 | 1.69 | 1.69 | -2.87% | 54,157 |
| Feb 13, 2026 | 1.71 | 1.86 | 1.71 | 1.74 | 1.74 | 4.82% | 26,800 |
| Feb 12, 2026 | 1.76 | 1.76 | 1.66 | 1.66 | 1.66 | -2.35% | 9,062 |
| Feb 11, 2026 | 1.72 | 1.77 | 1.69 | 1.70 | 1.70 | -4.23% | 75,361 |
| Feb 10, 2026 | 1.74 | 1.78 | 1.69 | 1.78 | 1.78 | 2.01% | 46,853 |
| Feb 9, 2026 | 1.74 | 1.80 | 1.71 | 1.74 | 1.74 | 1.75% | 23,366 |
| Feb 6, 2026 | 1.75 | 1.76 | 1.71 | 1.71 | 1.71 | -1.16% | 5,062 |
| Feb 5, 2026 | 1.73 | 1.79 | 1.71 | 1.73 | 1.73 | -2.81% | 4,205 |
| Feb 4, 2026 | 1.76 | 1.82 | 1.76 | 1.78 | 1.78 | - | 6,148 |
| Feb 3, 2026 | 1.84 | 1.84 | 1.76 | 1.78 | 1.78 | -2.20% | 5,402 |
| Feb 2, 2026 | 1.87 | 1.87 | 1.82 | 1.82 | 1.82 | -0.55% | 7,247 |
| Jan 30, 2026 | 1.84 | 1.89 | 1.75 | 1.83 | 1.83 | 3.39% | 86,007 |
| Jan 29, 2026 | 1.82 | 1.89 | 1.77 | 1.77 | 1.77 | -0.56% | 11,565 |
| Jan 28, 2026 | 1.74 | 1.85 | 1.74 | 1.78 | 1.78 | - | 8,708 |
| Jan 27, 2026 | 1.82 | 1.82 | 1.78 | 1.78 | 1.78 | 1.14% | 6,249 |
| Jan 26, 2026 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | -1.68% | 2,976 |
| Jan 23, 2026 | 1.79 | 1.81 | 1.76 | 1.79 | 1.79 | 0.56% | 5,118 |
| Jan 22, 2026 | 1.84 | 1.85 | 1.75 | 1.78 | 1.78 | 2.30% | 20,726 |
| Jan 21, 2026 | 1.83 | 1.83 | 1.74 | 1.74 | 1.74 | -3.87% | 6,357 |
| Jan 20, 2026 | 1.77 | 1.82 | 1.76 | 1.81 | 1.81 | 3.84% | 62,924 |
| Jan 16, 2026 | 1.80 | 1.80 | 1.70 | 1.74 | 1.74 | -0.97% | 43,777 |
| Jan 15, 2026 | 1.77 | 1.80 | 1.71 | 1.76 | 1.76 | 0.40% | 6,496 |
| Jan 14, 2026 | 1.82 | 1.82 | 1.75 | 1.75 | 1.75 | -3.15% | 34,652 |
| Jan 13, 2026 | 1.83 | 1.84 | 1.81 | 1.81 | 1.81 | -0.55% | 4,446 |
| Jan 12, 2026 | 1.81 | 1.86 | 1.75 | 1.82 | 1.82 | 3.41% | 28,090 |
| Jan 9, 2026 | 1.85 | 1.85 | 1.72 | 1.76 | 1.76 | 1.15% | 10,580 |
| Jan 8, 2026 | 1.85 | 1.85 | 1.74 | 1.74 | 1.74 | -1.69% | 5,393 |
| Jan 7, 2026 | 1.74 | 1.83 | 1.74 | 1.77 | 1.77 | 1.72% | 5,439 |
| Jan 6, 2026 | 1.80 | 1.86 | 1.74 | 1.74 | 1.74 | -1.69% | 37,906 |
| Jan 5, 2026 | 1.79 | 1.79 | 1.77 | 1.77 | 1.77 | -2.75% | 2,610 |
| Jan 2, 2026 | 1.82 | 1.85 | 1.82 | 1.82 | 1.82 | 4.00% | 16,631 |
| Dec 31, 2025 | 1.80 | 1.80 | 1.70 | 1.75 | 1.75 | 0.57% | 15,348 |
| Dec 30, 2025 | 1.82 | 1.83 | 1.73 | 1.74 | 1.74 | 2.35% | 33,297 |
| Dec 29, 2025 | 1.75 | 1.77 | 1.70 | 1.70 | 1.70 | -2.86% | 31,725 |
| Dec 26, 2025 | 1.63 | 1.75 | 1.63 | 1.75 | 1.75 | 2.94% | 23,112 |
| Dec 24, 2025 | 1.66 | 1.76 | 1.66 | 1.70 | 1.70 | -3.41% | 37,422 |
| Dec 23, 2025 | 1.73 | 1.76 | 1.72 | 1.76 | 1.76 | -1.68% | 31,821 |