Innate Pharma S.A. (IPHA)
NASDAQ: IPHA · Real-Time Price · USD
1.490
-0.030 (-1.97%)
At close: Oct 8, 2026, 4:00 PM EDT
1.480
-0.010 (-0.67%)
After-hours: Oct 8, 2026, 4:10 PM EDT
Innate Pharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1.51 | 1.54 | 1.47 | 1.49 | 1.49 | -1.97% | 18,359 |
| Oct 7, 2026 | 1.54 | 1.55 | 1.50 | 1.52 | 1.52 | -4.40% | 13,817 |
| Oct 6, 2026 | 1.58 | 1.65 | 1.53 | 1.59 | 1.59 | 0.63% | 133,728 |
| Oct 5, 2026 | 1.55 | 1.69 | 1.53 | 1.58 | 1.58 | 1.28% | 107,787 |
| Oct 2, 2026 | 1.56 | 1.69 | 1.53 | 1.56 | 1.56 | -1.89% | 92,738 |
| Oct 1, 2026 | 1.60 | 1.67 | 1.58 | 1.59 | 1.59 | -2.45% | 64,052 |
| Sep 30, 2026 | 1.61 | 1.78 | 1.61 | 1.63 | 1.63 | 1.87% | 37,810 |
| Sep 29, 2026 | 1.63 | 1.67 | 1.59 | 1.60 | 1.60 | -5.88% | 31,799 |
| Sep 28, 2026 | 1.71 | 1.79 | 1.66 | 1.70 | 1.70 | - | 42,266 |
| Sep 25, 2026 | 1.67 | 1.70 | 1.61 | 1.70 | 1.70 | - | 31,018 |
| Sep 24, 2026 | 1.72 | 1.73 | 1.69 | 1.70 | 1.70 | -3.41% | 17,692 |
| Sep 23, 2026 | 1.81 | 1.81 | 1.76 | 1.76 | 1.76 | -2.22% | 23,673 |
| Sep 22, 2026 | 1.84 | 1.84 | 1.77 | 1.80 | 1.80 | -3.23% | 55,821 |
| Sep 21, 2026 | 1.86 | 1.86 | 1.79 | 1.86 | 1.86 | -2.11% | 77,038 |
| Sep 18, 2026 | 1.92 | 1.94 | 1.85 | 1.90 | 1.90 | -0.52% | 91,437 |
| Sep 17, 2026 | 1.99 | 1.99 | 1.82 | 1.91 | 1.91 | -4.98% | 193,769 |
| Sep 16, 2026 | 1.86 | 2.20 | 1.84 | 2.01 | 2.01 | 8.06% | 210,923 |
| Sep 15, 2026 | 1.85 | 1.92 | 1.84 | 1.86 | 1.86 | 0.54% | 47,787 |
| Sep 14, 2026 | 1.86 | 1.90 | 1.81 | 1.85 | 1.85 | -1.07% | 20,791 |
| Sep 11, 2026 | 1.89 | 1.93 | 1.87 | 1.87 | 1.87 | -0.53% | 8,324 |
| Sep 10, 2026 | 1.91 | 1.94 | 1.88 | 1.88 | 1.88 | -3.59% | 8,467 |
| Sep 9, 2026 | 2.01 | 2.04 | 1.95 | 1.95 | 1.95 | -4.88% | 24,040 |
| Sep 8, 2026 | 2.04 | 2.06 | 2.00 | 2.05 | 2.05 | -1.44% | 27,544 |
| Sep 4, 2026 | 2.10 | 2.15 | 2.03 | 2.08 | 2.08 | -1.42% | 8,980 |
| Sep 3, 2026 | 2.14 | 2.20 | 2.09 | 2.11 | 2.11 | -2.76% | 10,891 |
| Sep 2, 2026 | 2.23 | 2.23 | 2.12 | 2.17 | 2.17 | 2.36% | 17,404 |
| Sep 1, 2026 | 2.14 | 2.14 | 2.11 | 2.12 | 2.12 | -2.30% | 16,663 |
| Aug 31, 2026 | 2.21 | 2.29 | 2.17 | 2.17 | 2.17 | -2.25% | 9,961 |
| Aug 28, 2026 | 2.26 | 2.29 | 2.22 | 2.22 | 2.22 | -0.45% | 11,797 |
| Aug 27, 2026 | 2.22 | 2.26 | 2.22 | 2.23 | 2.23 | 3.24% | 6,056 |
| Aug 26, 2026 | 2.22 | 2.25 | 2.16 | 2.16 | 2.16 | -4.85% | 20,468 |
| Aug 25, 2026 | 2.22 | 2.28 | 2.21 | 2.27 | 2.27 | 2.95% | 27,970 |
| 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% | 44,358 |
| 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 |