Innate Pharma S.A. (IPHA)
NASDAQ: IPHA · Real-Time Price · USD
1.760
-0.050 (-2.76%)
At close: Dec 18, 2025, 4:00 PM EST
1.700
-0.060 (-3.41%)
After-hours: Dec 18, 2025, 5:15 PM EST
Innate Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 1.75 | 1.81 | 1.64 | 1.76 | 1.76 | -2.76% | 92,881 |
| Dec 17, 2025 | 1.82 | 1.84 | 1.75 | 1.81 | 1.81 | -2.43% | 34,056 |
| Dec 16, 2025 | 1.83 | 1.94 | 1.81 | 1.86 | 1.86 | -1.33% | 43,172 |
| Dec 15, 2025 | 1.84 | 1.88 | 1.80 | 1.88 | 1.88 | 1.08% | 21,284 |
| Dec 12, 2025 | 1.89 | 1.89 | 1.81 | 1.86 | 1.86 | 0.54% | 24,155 |
| Dec 11, 2025 | 1.88 | 1.91 | 1.85 | 1.85 | 1.85 | - | 5,873 |
| Dec 10, 2025 | 1.89 | 1.90 | 1.85 | 1.85 | 1.85 | -2.27% | 9,845 |
| Dec 9, 2025 | 1.89 | 1.92 | 1.89 | 1.89 | 1.89 | -0.37% | 12,202 |
| Dec 8, 2025 | 1.90 | 1.91 | 1.88 | 1.90 | 1.90 | 0.53% | 13,654 |
| Dec 5, 2025 | 1.88 | 1.96 | 1.88 | 1.89 | 1.89 | -1.05% | 12,666 |
| Dec 4, 2025 | 1.89 | 1.95 | 1.89 | 1.91 | 1.91 | 0.53% | 3,489 |
| Dec 3, 2025 | 1.96 | 1.98 | 1.85 | 1.90 | 1.90 | -2.56% | 27,520 |
| Dec 2, 2025 | 1.97 | 1.98 | 1.95 | 1.95 | 1.95 | 2.63% | 21,334 |
| Dec 1, 2025 | 1.93 | 2.01 | 1.90 | 1.90 | 1.90 | -2.56% | 31,637 |
| Nov 28, 2025 | 1.93 | 1.98 | 1.93 | 1.95 | 1.95 | 3.17% | 11,208 |
| Nov 26, 2025 | 1.82 | 1.89 | 1.81 | 1.89 | 1.89 | 1.61% | 31,848 |
| Nov 25, 2025 | 1.85 | 1.91 | 1.82 | 1.86 | 1.86 | 2.76% | 17,533 |
| Nov 24, 2025 | 1.83 | 1.85 | 1.80 | 1.81 | 1.81 | -0.55% | 16,592 |
| Nov 21, 2025 | 1.83 | 1.89 | 1.81 | 1.82 | 1.82 | - | 22,677 |
| Nov 20, 2025 | 1.83 | 1.92 | 1.78 | 1.82 | 1.82 | 1.68% | 51,983 |
| Nov 19, 2025 | 1.74 | 1.83 | 1.74 | 1.79 | 1.79 | -0.56% | 13,947 |
| Nov 18, 2025 | 1.81 | 1.86 | 1.73 | 1.80 | 1.80 | -1.10% | 48,490 |
| Nov 17, 2025 | 1.80 | 1.84 | 1.80 | 1.82 | 1.82 | - | 20,616 |
| Nov 14, 2025 | 1.82 | 1.85 | 1.82 | 1.82 | 1.82 | - | 36,694 |
| Nov 13, 2025 | 1.94 | 1.94 | 1.80 | 1.82 | 1.82 | -5.21% | 40,914 |
| Nov 12, 2025 | 2.00 | 2.00 | 1.90 | 1.92 | 1.92 | -10.28% | 80,557 |
| Nov 11, 2025 | 2.01 | 2.17 | 1.98 | 2.14 | 2.14 | -6.96% | 210,826 |
| Nov 10, 2025 | 1.95 | 2.43 | 1.90 | 2.30 | 2.30 | 29.58% | 10,592,756 |
| Nov 7, 2025 | 1.78 | 1.84 | 1.74 | 1.78 | 1.78 | -1.39% | 6,073 |
| Nov 6, 2025 | 1.84 | 1.84 | 1.75 | 1.80 | 1.80 | -1.10% | 18,294 |
| Nov 5, 2025 | 1.84 | 1.84 | 1.75 | 1.82 | 1.82 | -1.09% | 13,507 |
| Nov 4, 2025 | 1.88 | 1.88 | 1.84 | 1.84 | 1.84 | -3.16% | 7,065 |
| Nov 3, 2025 | 1.95 | 1.96 | 1.84 | 1.90 | 1.90 | -3.55% | 35,276 |
| 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 |