Innate Pharma S.A. (IPHA)
NASDAQ: IPHA · Real-Time Price · USD
1.910
-0.030 (-1.55%)
Mar 31, 2025, 9:51 AM EDT - Market open
Innate Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.03 | 2.03 | 1.95 | 1.98 | 1.98 | 0.51% | 11,788 |
| Mar 27, 2025 | 1.92 | 2.00 | 1.92 | 1.97 | 1.97 | 8.84% | 14,095 |
| Mar 26, 2025 | 2.02 | 2.03 | 1.77 | 1.81 | 1.81 | -8.12% | 26,422 |
| Mar 25, 2025 | 1.96 | 1.97 | 1.93 | 1.97 | 1.97 | 0.15% | 4,903 |
| Mar 24, 2025 | 2.01 | 2.01 | 1.91 | 1.97 | 1.97 | -3.58% | 58,788 |
| Mar 21, 2025 | 1.99 | 2.05 | 1.96 | 2.04 | 2.04 | 2.26% | 18,671 |
| Mar 20, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.19% | 1,181 |
| Mar 19, 2025 | 1.96 | 2.05 | 1.96 | 2.02 | 2.02 | 3.54% | 6,587 |
| Mar 18, 2025 | 2.02 | 2.04 | 1.95 | 1.95 | 1.95 | -3.47% | 7,712 |
| Mar 17, 2025 | 2.00 | 2.03 | 1.98 | 2.02 | 2.02 | 1.00% | 2,496 |
| Mar 14, 2025 | 1.99 | 2.00 | 1.92 | 2.00 | 2.00 | 0.25% | 17,923 |
| Mar 13, 2025 | 1.99 | 2.01 | 1.97 | 2.00 | 2.00 | -0.75% | 9,189 |
| Mar 12, 2025 | 2.02 | 2.04 | 2.00 | 2.01 | 2.01 | 0.50% | 7,458 |
| Mar 11, 2025 | 2.06 | 2.09 | 2.00 | 2.00 | 2.00 | -2.91% | 8,259 |
| Mar 10, 2025 | 2.10 | 2.16 | 2.03 | 2.06 | 2.06 | -3.29% | 27,814 |
| Mar 7, 2025 | 2.15 | 2.16 | 2.13 | 2.13 | 2.13 | 1.91% | 10,035 |
| Mar 6, 2025 | 2.09 | 2.11 | 2.06 | 2.09 | 2.09 | 0.48% | 6,247 |
| Mar 5, 2025 | 2.15 | 2.15 | 2.04 | 2.08 | 2.08 | 4.52% | 32,588 |
| Mar 4, 2025 | 2.04 | 2.06 | 1.99 | 1.99 | 1.99 | -4.78% | 28,750 |
| Mar 3, 2025 | 2.18 | 2.18 | 2.02 | 2.09 | 2.09 | -1.42% | 24,177 |
| Feb 28, 2025 | 2.14 | 2.18 | 2.04 | 2.12 | 2.12 | -1.85% | 41,653 |
| Feb 27, 2025 | 2.28 | 2.38 | 2.04 | 2.16 | 2.16 | -4.42% | 82,111 |
| Feb 26, 2025 | 2.30 | 2.32 | 2.26 | 2.26 | 2.26 | 2.73% | 33,848 |
| Feb 25, 2025 | 2.37 | 2.38 | 2.17 | 2.20 | 2.20 | -13.04% | 137,628 |
| Feb 24, 2025 | 2.23 | 2.59 | 2.23 | 2.53 | 2.53 | 12.95% | 438,606 |
| Feb 21, 2025 | 2.24 | 2.26 | 2.16 | 2.24 | 2.24 | -0.88% | 118,019 |
| Feb 20, 2025 | 2.07 | 2.26 | 2.07 | 2.26 | 2.26 | 2.96% | 224,200 |
| Feb 19, 2025 | 2.19 | 2.26 | 2.13 | 2.20 | 2.20 | -6.20% | 372,775 |
| Feb 18, 2025 | 2.36 | 2.38 | 2.04 | 2.34 | 2.34 | 20.62% | 11,531,370 |
| Feb 14, 2025 | 1.99 | 2.00 | 1.94 | 1.94 | 1.94 | -0.51% | 6,441 |
| Feb 13, 2025 | 1.93 | 1.99 | 1.93 | 1.95 | 1.95 | 2.63% | 8,898 |
| Feb 12, 2025 | 1.94 | 1.94 | 1.89 | 1.90 | 1.90 | -1.04% | 13,683 |
| Feb 11, 2025 | 1.94 | 1.94 | 1.89 | 1.92 | 1.92 | - | 12,700 |
| Feb 10, 2025 | 1.94 | 1.94 | 1.88 | 1.92 | 1.92 | 1.05% | 5,220 |
| Feb 7, 2025 | 2.01 | 2.02 | 1.83 | 1.90 | 1.90 | -5.00% | 29,898 |
| Feb 6, 2025 | 2.01 | 2.10 | 1.96 | 2.00 | 2.00 | 2.56% | 44,810 |
| Feb 5, 2025 | 1.97 | 1.99 | 1.89 | 1.95 | 1.95 | - | 29,080 |
| Feb 4, 2025 | 1.96 | 2.00 | 1.83 | 1.95 | 1.95 | 13.37% | 84,122 |
| Feb 3, 2025 | 1.88 | 1.88 | 1.72 | 1.72 | 1.72 | -6.01% | 20,459 |
| Jan 31, 2025 | 1.81 | 1.83 | 1.74 | 1.83 | 1.83 | 2.23% | 10,375 |
| Jan 30, 2025 | 1.76 | 1.81 | 1.74 | 1.79 | 1.79 | 1.70% | 15,348 |
| Jan 29, 2025 | 1.74 | 1.80 | 1.71 | 1.76 | 1.76 | - | 21,796 |
| Jan 28, 2025 | 1.77 | 1.83 | 1.70 | 1.76 | 1.76 | -2.22% | 45,581 |
| Jan 27, 2025 | 1.85 | 1.92 | 1.70 | 1.80 | 1.80 | 1.69% | 385,400 |
| Jan 24, 2025 | 1.75 | 1.77 | 1.67 | 1.77 | 1.77 | 5.99% | 20,437 |
| Jan 23, 2025 | 1.74 | 1.74 | 1.63 | 1.67 | 1.67 | -5.65% | 21,083 |
| Jan 22, 2025 | 1.78 | 1.78 | 1.76 | 1.77 | 1.77 | 0.28% | 4,614 |
| Jan 21, 2025 | 1.74 | 1.77 | 1.74 | 1.77 | 1.77 | 4.44% | 11,492 |
| Jan 17, 2025 | 1.73 | 1.74 | 1.65 | 1.69 | 1.69 | 1.20% | 13,723 |
| Jan 16, 2025 | 1.73 | 1.75 | 1.67 | 1.67 | 1.67 | -1.76% | 31,476 |