Innate Pharma S.A. (IPHA)
NASDAQ: IPHA · Real-Time Price · USD
2.270
+0.065 (2.95%)
Aug 25, 2026, 4:00 PM EDT - Market closed
Innate Pharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 2.22 | 2.28 | 2.21 | 2.27 | 2.27 | 2.95% | 27,882 |
| Aug 24, 2026 | 2.21 | 2.28 | 2.18 | 2.21 | 2.21 | -2.43% | 58,941 |
| Aug 21, 2026 | 2.24 | 2.30 | 2.20 | 2.26 | 2.26 | 8.13% | 43,798 |
| Aug 20, 2026 | 2.14 | 2.16 | 2.05 | 2.09 | 2.09 | -1.42% | 52,545 |
| Aug 19, 2026 | 2.11 | 2.13 | 2.09 | 2.12 | 2.12 | 2.42% | 27,071 |
| Aug 18, 2026 | 2.13 | 2.13 | 2.04 | 2.07 | 2.07 | -8.41% | 46,494 |
| Aug 17, 2026 | 2.15 | 2.30 | 2.12 | 2.26 | 2.26 | 3.67% | 217,230 |
| Aug 14, 2026 | 2.18 | 2.24 | 2.12 | 2.18 | 2.18 | -14.00% | 105,794 |
| Aug 13, 2026 | 2.61 | 2.71 | 2.48 | 2.54 | 2.54 | 2.63% | 198,745 |
| Aug 12, 2026 | 2.50 | 2.64 | 2.44 | 2.47 | 2.47 | 14.88% | 385,305 |
| Aug 11, 2026 | 2.32 | 2.34 | 2.15 | 2.15 | 2.15 | -3.15% | 446,071 |
| Aug 10, 2026 | 2.11 | 2.48 | 2.07 | 2.22 | 2.22 | 28.32% | 6,805,141 |
| Aug 7, 2026 | 1.73 | 1.73 | 1.72 | 1.73 | 1.73 | -3.08% | 5,017 |
| Aug 6, 2026 | 1.78 | 1.79 | 1.60 | 1.79 | 1.79 | 0.85% | 3,334 |
| Aug 5, 2026 | 1.72 | 1.80 | 1.72 | 1.77 | 1.77 | -0.84% | 1,841 |
| Aug 4, 2026 | 1.76 | 1.81 | 1.75 | 1.79 | 1.79 | 3.78% | 2,338 |
| Aug 3, 2026 | 1.75 | 1.77 | 1.69 | 1.72 | 1.72 | -1.71% | 47,280 |
| Jul 31, 2026 | 1.76 | 1.76 | 1.72 | 1.75 | 1.75 | 0.29% | 9,291 |
| Jul 30, 2026 | 1.75 | 1.77 | 1.74 | 1.75 | 1.75 | -4.12% | 23,409 |
| Jul 29, 2026 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | 8.31% | 1,004 |
| Jul 28, 2026 | 1.78 | 1.91 | 1.68 | 1.68 | 1.68 | -5.17% | 5,182 |
| Jul 27, 2026 | 1.84 | 1.84 | 1.77 | 1.77 | 1.77 | -0.45% | 2,520 |
| Jul 24, 2026 | 1.81 | 1.81 | 1.78 | 1.78 | 1.78 | 1.14% | 2,543 |
| Jul 23, 2026 | 1.79 | 1.86 | 1.74 | 1.76 | 1.76 | -0.85% | 4,372 |
| Jul 22, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.57% | 1,919 |
| Jul 21, 2026 | 1.76 | 1.77 | 1.74 | 1.77 | 1.77 | 2.02% | 2,534 |
| Jul 20, 2026 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | -1.14% | 2,727 |
| Jul 17, 2026 | 1.72 | 1.76 | 1.72 | 1.75 | 1.75 | -1.41% | 10,432 |
| Jul 16, 2026 | 1.76 | 1.79 | 1.76 | 1.78 | 1.78 | -1.39% | 5,087 |
| Jul 15, 2026 | 1.76 | 1.81 | 1.76 | 1.80 | 1.80 | 0.56% | 3,057 |
| Jul 14, 2026 | 1.82 | 1.89 | 1.79 | 1.79 | 1.79 | - | 4,901 |
| Jul 13, 2026 | 1.78 | 1.84 | 1.74 | 1.79 | 1.79 | -0.14% | 11,979 |
| Jul 10, 2026 | 1.79 | 1.81 | 1.76 | 1.79 | 1.79 | 0.14% | 11,787 |
| Jul 9, 2026 | 1.77 | 1.83 | 1.76 | 1.79 | 1.79 | -2.72% | 2,325 |
| Jul 8, 2026 | 1.82 | 1.85 | 1.80 | 1.84 | 1.84 | -3.15% | 5,436 |
| Jul 7, 2026 | 1.88 | 1.95 | 1.84 | 1.90 | 1.90 | 1.60% | 10,126 |
| Jul 6, 2026 | 1.90 | 1.94 | 1.82 | 1.87 | 1.87 | 3.89% | 9,002 |
| Jul 2, 2026 | 1.81 | 1.88 | 1.80 | 1.80 | 1.80 | -0.55% | 5,969 |
| Jul 1, 2026 | 1.86 | 1.89 | 1.81 | 1.81 | 1.81 | -1.63% | 8,035 |
| Jun 30, 2026 | 1.87 | 1.87 | 1.82 | 1.84 | 1.84 | 2.22% | 9,900 |
| Jun 29, 2026 | 1.80 | 1.92 | 1.77 | 1.80 | 1.80 | 0.56% | 31,759 |
| Jun 26, 2026 | 1.78 | 1.91 | 1.76 | 1.79 | 1.79 | - | 10,509 |
| Jun 25, 2026 | 1.78 | 1.87 | 1.78 | 1.79 | 1.79 | -5.79% | 6,890 |
| Jun 24, 2026 | 1.86 | 1.94 | 1.86 | 1.90 | 1.90 | 0.53% | 11,807 |
| Jun 23, 2026 | 1.90 | 1.96 | 1.85 | 1.89 | 1.89 | 4.42% | 11,716 |
| Jun 22, 2026 | 1.89 | 1.91 | 1.77 | 1.81 | 1.81 | - | 8,745 |
| Jun 18, 2026 | 1.81 | 1.83 | 1.81 | 1.81 | 1.81 | 1.69% | 1,667 |
| Jun 17, 2026 | 1.75 | 1.83 | 1.75 | 1.78 | 1.78 | -0.56% | 13,353 |
| Jun 16, 2026 | 1.84 | 1.84 | 1.75 | 1.79 | 1.79 | - | 18,041 |
| Jun 15, 2026 | 1.81 | 1.81 | 1.75 | 1.79 | 1.79 | 1.70% | 42,657 |