Skip to main content
Innate Pharma S.A. (IPHA)
NASDAQ: IPHA · Real-Time Price · USD
1.560
-0.120 (-7.14%)
Nov 21, 2024, 1:15 PM EST - Market open

Innate Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 20242.202.232.102.152.150.47%27,018
Sep 25, 20242.202.202.122.142.14-2.73%25,264
Sep 24, 20242.232.262.202.202.20-2,001
Sep 23, 20242.172.262.172.202.20-2.22%6,634
Sep 20, 20242.252.252.252.252.25-409
Sep 19, 20242.252.252.212.252.25-4,341
Sep 18, 20242.242.252.072.252.251.81%9,829
Sep 17, 20242.222.292.122.212.211.84%8,488
Sep 16, 20242.222.262.162.172.17-3.98%8,502
Sep 13, 20242.282.352.222.262.26-0.88%12,685
Sep 12, 20242.282.322.272.282.28-3.39%8,224
Sep 11, 20242.312.372.302.362.36-0.84%2,123
Sep 10, 20242.362.382.332.382.385.78%1,847
Sep 9, 20242.292.412.222.252.25-2.60%12,907
Sep 6, 20242.342.342.312.312.31-1,695
Sep 5, 20242.312.312.312.312.313.59%493
Sep 4, 20242.262.352.142.232.23-2.32%7,295
Sep 3, 20242.252.342.222.282.28-0.52%3,791
Aug 30, 20242.252.402.252.302.30-5.94%2,022
Aug 29, 20242.312.442.122.442.448.20%8,325
Aug 28, 20242.102.322.102.262.264.40%8,197
Aug 27, 20242.172.312.162.162.16-2.70%6,175
Aug 26, 20242.212.222.212.222.220.45%364
Aug 23, 20242.262.342.192.212.21-2.21%2,934
Aug 22, 20242.252.332.182.262.26-3.42%11,263
Aug 21, 20242.252.362.182.342.34-9,918
Aug 20, 20242.242.342.112.342.340.43%11,230
Aug 19, 20242.232.332.232.332.335.43%12,966
Aug 16, 20242.242.242.212.212.21-0.27%1,210
Aug 15, 20242.182.242.182.222.22-4.48%2,510
Aug 14, 20242.232.322.212.322.327.91%2,861
Aug 13, 20242.152.182.152.152.15-2.71%7,881
Aug 12, 20242.142.302.142.212.21-2.21%7,303
Aug 9, 20242.152.262.152.262.260.04%742
Aug 8, 20242.152.262.152.262.266.06%608
Aug 7, 20242.132.152.132.132.13-4.91%13,291
Aug 6, 20242.062.252.062.242.248.21%7,439
Aug 5, 20242.062.092.062.072.07-3.50%5,637
Aug 2, 20242.152.182.062.152.15-1.61%2,557
Aug 1, 20242.162.202.162.182.181.63%4,859
Jul 31, 20242.152.232.152.152.151.90%780
Jul 30, 20242.132.182.112.112.11-0.47%8,650
Jul 29, 20242.202.202.072.122.12-0.70%9,848
Jul 26, 20242.222.252.072.132.131.91%10,088
Jul 25, 20242.222.222.092.092.09-7.52%537
Jul 24, 20242.262.272.202.262.261.80%1,287
Jul 23, 20242.302.302.222.222.222.78%1,068
Jul 22, 20242.222.252.162.162.160.47%2,083
Jul 19, 20242.242.242.122.152.15-0.46%1,666
Jul 18, 20242.192.192.152.162.16-1.82%5,439
Jul 17, 20242.222.222.202.202.202.33%696
Jul 16, 20242.212.212.152.152.151.42%3,105
Jul 15, 20242.282.282.122.122.12-4.72%9,271
Jul 12, 20242.232.382.062.232.236.21%58,888
Jul 11, 20242.192.192.072.102.10-3.01%1,871
Jul 10, 20242.152.162.152.162.16-361
Jul 9, 20242.162.162.162.162.160.47%3,423
Jul 8, 20242.122.162.122.152.158.04%1,325
Jul 5, 20242.112.121.991.991.99-7.44%1,683
Jul 3, 20242.182.182.152.152.154.37%6,935
Jul 2, 20242.062.062.062.062.06-0.96%155