Innate Pharma S.A. (IPHA)
NASDAQ: IPHA · Real-Time Price · USD
1.830
+0.070 (3.98%)
Oct 30, 2024, 4:00 PM EDT - Market closed
Innate Pharma Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 30, 2024 | 1.84 | 1.84 | 1.77 | 1.83 | 1.83 | -1.08% | 9,178 |
Oct 29, 2024 | 1.81 | 1.86 | 1.81 | 1.85 | 1.85 | 8.19% | 2,775 |
Oct 28, 2024 | 1.77 | 1.78 | 1.71 | 1.71 | 1.71 | -5.00% | 34,144 |
Oct 25, 2024 | 1.84 | 1.84 | 1.80 | 1.80 | 1.80 | -2.44% | 813 |
Oct 24, 2024 | 1.88 | 1.88 | 1.70 | 1.85 | 1.85 | -4.40% | 5,237 |
Oct 23, 2024 | 1.85 | 1.93 | 1.79 | 1.93 | 1.93 | 0.78% | 5,976 |
Oct 22, 2024 | 1.90 | 1.95 | 1.87 | 1.92 | 1.92 | -0.26% | 1,968 |
Oct 21, 2024 | 1.98 | 1.98 | 1.88 | 1.92 | 1.92 | -5.65% | 45,783 |
Oct 18, 2024 | 2.01 | 2.04 | 1.94 | 2.04 | 2.04 | 1.24% | 25,089 |
Oct 17, 2024 | 2.03 | 2.03 | 1.98 | 2.01 | 2.01 | -4.29% | 13,031 |
Oct 16, 2024 | 2.03 | 2.10 | 2.03 | 2.10 | 2.10 | 3.45% | 3,942 |
Oct 15, 2024 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 0.50% | 960 |
Oct 14, 2024 | 2.05 | 2.05 | 1.94 | 2.02 | 2.02 | -2.42% | 13,403 |
Oct 11, 2024 | 2.02 | 2.07 | 2.00 | 2.07 | 2.07 | 4.55% | 6,719 |
Oct 10, 2024 | 2.06 | 2.06 | 1.97 | 1.98 | 1.98 | -5.94% | 16,582 |
Oct 9, 2024 | 2.05 | 2.11 | 2.03 | 2.11 | 2.11 | -1.64% | 4,790 |
Oct 8, 2024 | 2.09 | 2.14 | 2.07 | 2.14 | 2.14 | 3.88% | 1,289 |
Oct 7, 2024 | 2.14 | 2.14 | 2.06 | 2.06 | 2.06 | -4.98% | 15,730 |
Oct 4, 2024 | 2.10 | 2.24 | 2.10 | 2.17 | 2.17 | -4.49% | 1,928 |
Oct 3, 2024 | 2.10 | 2.27 | 2.10 | 2.27 | 2.27 | 4.61% | 694 |
Oct 2, 2024 | 2.15 | 2.17 | 2.15 | 2.17 | 2.17 | 0.93% | 9,060 |
Oct 1, 2024 | 2.24 | 2.24 | 2.15 | 2.15 | 2.15 | -6.11% | 14,598 |
Sep 30, 2024 | 2.27 | 2.29 | 2.16 | 2.29 | 2.29 | 4.09% | 24,592 |
Sep 27, 2024 | 2.21 | 2.21 | 2.17 | 2.20 | 2.20 | 2.33% | 3,034 |
Sep 26, 2024 | 2.20 | 2.23 | 2.10 | 2.15 | 2.15 | 0.47% | 27,018 |
Sep 25, 2024 | 2.20 | 2.20 | 2.12 | 2.14 | 2.14 | -2.73% | 25,264 |
Sep 24, 2024 | 2.23 | 2.26 | 2.20 | 2.20 | 2.20 | - | 2,001 |
Sep 23, 2024 | 2.17 | 2.26 | 2.17 | 2.20 | 2.20 | -2.22% | 6,634 |
Sep 20, 2024 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | 409 |
Sep 19, 2024 | 2.25 | 2.25 | 2.21 | 2.25 | 2.25 | - | 4,341 |
Sep 18, 2024 | 2.24 | 2.25 | 2.07 | 2.25 | 2.25 | 1.81% | 9,829 |
Sep 17, 2024 | 2.22 | 2.29 | 2.12 | 2.21 | 2.21 | 1.84% | 8,488 |
Sep 16, 2024 | 2.22 | 2.26 | 2.16 | 2.17 | 2.17 | -3.98% | 8,502 |
Sep 13, 2024 | 2.28 | 2.35 | 2.22 | 2.26 | 2.26 | -0.88% | 12,685 |
Sep 12, 2024 | 2.28 | 2.32 | 2.27 | 2.28 | 2.28 | -3.39% | 8,224 |
Sep 11, 2024 | 2.31 | 2.37 | 2.30 | 2.36 | 2.36 | -0.84% | 2,123 |
Sep 10, 2024 | 2.36 | 2.38 | 2.33 | 2.38 | 2.38 | 5.78% | 1,847 |
Sep 9, 2024 | 2.29 | 2.41 | 2.22 | 2.25 | 2.25 | -2.60% | 12,907 |
Sep 6, 2024 | 2.34 | 2.34 | 2.31 | 2.31 | 2.31 | - | 1,695 |
Sep 5, 2024 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 3.59% | 493 |
Sep 4, 2024 | 2.26 | 2.35 | 2.14 | 2.23 | 2.23 | -2.32% | 7,295 |
Sep 3, 2024 | 2.25 | 2.34 | 2.22 | 2.28 | 2.28 | -0.52% | 3,791 |
Aug 30, 2024 | 2.25 | 2.40 | 2.25 | 2.30 | 2.30 | -5.94% | 2,022 |
Aug 29, 2024 | 2.31 | 2.44 | 2.12 | 2.44 | 2.44 | 8.20% | 8,325 |
Aug 28, 2024 | 2.10 | 2.32 | 2.10 | 2.26 | 2.26 | 4.40% | 8,197 |
Aug 27, 2024 | 2.17 | 2.31 | 2.16 | 2.16 | 2.16 | -2.70% | 6,175 |
Aug 26, 2024 | 2.21 | 2.22 | 2.21 | 2.22 | 2.22 | 0.45% | 364 |
Aug 23, 2024 | 2.26 | 2.34 | 2.19 | 2.21 | 2.21 | -2.21% | 2,934 |
Aug 22, 2024 | 2.25 | 2.33 | 2.18 | 2.26 | 2.26 | -3.42% | 11,263 |
Aug 21, 2024 | 2.25 | 2.36 | 2.18 | 2.34 | 2.34 | - | 9,918 |
Aug 20, 2024 | 2.24 | 2.34 | 2.11 | 2.34 | 2.34 | 0.43% | 11,230 |
Aug 19, 2024 | 2.23 | 2.33 | 2.23 | 2.33 | 2.33 | 5.43% | 12,966 |
Aug 16, 2024 | 2.24 | 2.24 | 2.21 | 2.21 | 2.21 | -0.27% | 1,210 |
Aug 15, 2024 | 2.18 | 2.24 | 2.18 | 2.22 | 2.22 | -4.48% | 2,510 |
Aug 14, 2024 | 2.23 | 2.32 | 2.21 | 2.32 | 2.32 | 7.91% | 2,861 |
Aug 13, 2024 | 2.15 | 2.18 | 2.15 | 2.15 | 2.15 | -2.71% | 7,881 |
Aug 12, 2024 | 2.14 | 2.30 | 2.14 | 2.21 | 2.21 | -2.21% | 7,303 |
Aug 9, 2024 | 2.15 | 2.26 | 2.15 | 2.26 | 2.26 | 0.04% | 742 |
Aug 8, 2024 | 2.15 | 2.26 | 2.15 | 2.26 | 2.26 | 6.06% | 608 |
Aug 7, 2024 | 2.13 | 2.15 | 2.13 | 2.13 | 2.13 | -4.91% | 13,291 |
Aug 6, 2024 | 2.06 | 2.25 | 2.06 | 2.24 | 2.24 | 8.21% | 7,439 |
Aug 5, 2024 | 2.06 | 2.09 | 2.06 | 2.07 | 2.07 | -3.50% | 5,637 |
Aug 2, 2024 | 2.15 | 2.18 | 2.06 | 2.15 | 2.15 | -1.61% | 2,557 |
Aug 1, 2024 | 2.16 | 2.20 | 2.16 | 2.18 | 2.18 | 1.63% | 4,859 |
Jul 31, 2024 | 2.15 | 2.23 | 2.15 | 2.15 | 2.15 | 1.90% | 780 |
Jul 30, 2024 | 2.13 | 2.18 | 2.11 | 2.11 | 2.11 | -0.47% | 8,650 |
Jul 29, 2024 | 2.20 | 2.20 | 2.07 | 2.12 | 2.12 | -0.70% | 9,848 |
Jul 26, 2024 | 2.22 | 2.25 | 2.07 | 2.13 | 2.13 | 1.91% | 10,088 |
Jul 25, 2024 | 2.22 | 2.22 | 2.09 | 2.09 | 2.09 | -7.52% | 537 |
Jul 24, 2024 | 2.26 | 2.27 | 2.20 | 2.26 | 2.26 | 1.80% | 1,287 |
Jul 23, 2024 | 2.30 | 2.30 | 2.22 | 2.22 | 2.22 | 2.78% | 1,068 |
Jul 22, 2024 | 2.22 | 2.25 | 2.16 | 2.16 | 2.16 | 0.47% | 2,083 |
Jul 19, 2024 | 2.24 | 2.24 | 2.12 | 2.15 | 2.15 | -0.46% | 1,666 |
Jul 18, 2024 | 2.19 | 2.19 | 2.15 | 2.16 | 2.16 | -1.82% | 5,439 |
Jul 17, 2024 | 2.22 | 2.22 | 2.20 | 2.20 | 2.20 | 2.33% | 696 |
Jul 16, 2024 | 2.21 | 2.21 | 2.15 | 2.15 | 2.15 | 1.42% | 3,105 |
Jul 15, 2024 | 2.28 | 2.28 | 2.12 | 2.12 | 2.12 | -4.72% | 9,271 |
Jul 12, 2024 | 2.23 | 2.38 | 2.06 | 2.23 | 2.23 | 6.21% | 58,888 |
Jul 11, 2024 | 2.19 | 2.19 | 2.07 | 2.10 | 2.10 | -3.01% | 1,871 |
Jul 10, 2024 | 2.15 | 2.16 | 2.15 | 2.16 | 2.16 | - | 361 |
Jul 9, 2024 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.47% | 3,423 |
Jul 8, 2024 | 2.12 | 2.16 | 2.12 | 2.15 | 2.15 | 8.04% | 1,325 |
Jul 5, 2024 | 2.11 | 2.12 | 1.99 | 1.99 | 1.99 | -7.44% | 1,683 |
Jul 3, 2024 | 2.18 | 2.18 | 2.15 | 2.15 | 2.15 | 4.37% | 6,935 |
Jul 2, 2024 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.96% | 155 |
Jul 1, 2024 | 2.06 | 2.08 | 2.06 | 2.08 | 2.08 | 7.22% | 4,359 |
Jun 28, 2024 | 2.01 | 2.01 | 1.93 | 1.94 | 1.94 | -2.51% | 13,764 |
Jun 27, 2024 | 2.09 | 2.13 | 1.99 | 1.99 | 1.99 | -1.49% | 6,692 |
Jun 26, 2024 | 2.05 | 2.08 | 2.02 | 2.02 | 2.02 | 1.51% | 1,823 |
Jun 25, 2024 | 2.05 | 2.10 | 1.96 | 1.99 | 1.99 | -1.49% | 16,052 |
Jun 24, 2024 | 2.09 | 2.11 | 2.02 | 2.02 | 2.02 | -5.61% | 32,415 |
Jun 21, 2024 | 2.13 | 2.14 | 2.11 | 2.14 | 2.14 | - | 5,755 |
Jun 20, 2024 | 2.17 | 2.17 | 2.14 | 2.14 | 2.14 | 5.94% | 2,472 |
Jun 18, 2024 | 2.16 | 2.17 | 2.02 | 2.02 | 2.02 | -3.81% | 27,322 |
Jun 17, 2024 | 2.22 | 2.22 | 2.10 | 2.10 | 2.10 | -10.64% | 10,496 |
Jun 14, 2024 | 2.21 | 2.35 | 2.18 | 2.35 | 2.35 | -0.84% | 19,250 |
Jun 13, 2024 | 2.38 | 2.38 | 2.32 | 2.37 | 2.37 | -4.44% | 1,512 |
Jun 12, 2024 | 2.53 | 2.53 | 2.43 | 2.48 | 2.48 | -2.55% | 7,790 |
Jun 11, 2024 | 2.54 | 2.58 | 2.42 | 2.55 | 2.55 | -5.39% | 4,133 |
Jun 10, 2024 | 2.62 | 2.69 | 2.58 | 2.69 | 2.69 | -6.92% | 9,831 |