Innate Pharma S.A. (IPHA)
NASDAQ: IPHA · Real-Time Price · USD
1.520
-0.070 (-4.40%)
At close: Apr 21, 2026, 4:00 PM EDT
1.510
-0.010 (-0.66%)
After-hours: Apr 21, 2026, 4:00 PM EDT
Innate Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 1.53 | 1.56 | 1.51 | 1.51 | 1.51 | -5.03% | 7,893 |
| Apr 20, 2026 | 1.63 | 1.65 | 1.57 | 1.59 | 1.59 | -4.22% | 13,777 |
| Apr 17, 2026 | 1.61 | 1.71 | 1.60 | 1.66 | 1.66 | 2.47% | 50,221 |
| Apr 16, 2026 | 1.69 | 1.72 | 1.62 | 1.62 | 1.62 | -4.14% | 55,523 |
| Apr 15, 2026 | 1.73 | 1.75 | 1.64 | 1.69 | 1.69 | 3.68% | 11,945 |
| Apr 14, 2026 | 1.53 | 1.71 | 1.53 | 1.63 | 1.63 | 13.19% | 65,177 |
| Apr 13, 2026 | 1.39 | 1.48 | 1.38 | 1.44 | 1.44 | 2.13% | 13,470 |
| Apr 10, 2026 | 1.42 | 1.45 | 1.41 | 1.41 | 1.41 | -2.76% | 46,325 |
| Apr 9, 2026 | 1.44 | 1.45 | 1.42 | 1.45 | 1.45 | - | 61,025 |
| Apr 8, 2026 | 1.49 | 1.50 | 1.41 | 1.45 | 1.45 | 7.41% | 20,243 |
| Apr 7, 2026 | 1.36 | 1.37 | 1.32 | 1.35 | 1.35 | -2.88% | 40,521 |
| Apr 6, 2026 | 1.46 | 1.46 | 1.39 | 1.39 | 1.39 | 1.46% | 20,560 |
| Apr 2, 2026 | 1.33 | 1.40 | 1.33 | 1.37 | 1.37 | 1.48% | 17,252 |
| Apr 1, 2026 | 1.33 | 1.38 | 1.33 | 1.35 | 1.35 | 5.47% | 11,900 |
| Mar 31, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 1.59% | 10,964 |
| Mar 30, 2026 | 1.26 | 1.30 | 1.25 | 1.26 | 1.26 | -3.08% | 17,170 |
| Mar 27, 2026 | 1.25 | 1.36 | 1.25 | 1.30 | 1.30 | 4.00% | 67,907 |
| Mar 26, 2026 | 1.30 | 1.31 | 1.21 | 1.25 | 1.25 | -2.34% | 28,876 |
| Mar 25, 2026 | 1.29 | 1.32 | 1.28 | 1.28 | 1.28 | 1.59% | 5,233 |
| Mar 24, 2026 | 1.37 | 1.38 | 1.24 | 1.26 | 1.26 | -8.03% | 8,342 |
| Mar 23, 2026 | 1.29 | 1.44 | 1.26 | 1.37 | 1.37 | 17.09% | 63,632 |
| Mar 20, 2026 | 1.30 | 1.30 | 1.17 | 1.17 | 1.17 | -7.87% | 44,972 |
| Mar 19, 2026 | 1.33 | 1.34 | 1.27 | 1.27 | 1.27 | -3.05% | 8,383 |
| Mar 18, 2026 | 1.37 | 1.37 | 1.31 | 1.31 | 1.31 | -2.24% | 11,543 |
| Mar 17, 2026 | 1.39 | 1.40 | 1.34 | 1.34 | 1.34 | -4.96% | 8,701 |
| Mar 16, 2026 | 1.42 | 1.47 | 1.40 | 1.41 | 1.41 | -6.00% | 28,695 |
| Mar 13, 2026 | 1.52 | 1.52 | 1.41 | 1.50 | 1.50 | - | 38,792 |
| Mar 12, 2026 | 1.50 | 1.52 | 1.40 | 1.50 | 1.50 | -3.23% | 29,670 |
| Mar 11, 2026 | 1.57 | 1.57 | 1.53 | 1.55 | 1.55 | -5.49% | 67,437 |
| Mar 10, 2026 | 1.60 | 1.65 | 1.46 | 1.64 | 1.64 | 2.50% | 16,706 |
| 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% | 1,520 |
| 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% | 1,991 |
| 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% | 8,541 |
| 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% | 29,957 |
| 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% | 54,160 |
| Feb 13, 2026 | 1.71 | 1.86 | 1.71 | 1.74 | 1.74 | 4.82% | 26,801 |
| Feb 12, 2026 | 1.76 | 1.76 | 1.66 | 1.66 | 1.66 | -2.35% | 9,097 |
| 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% | 5,067 |