Innate Pharma S.A. (IPHA)
NASDAQ: IPHA · Real-Time Price · USD
1.780
-0.040 (-2.20%)
At close: Sep 26, 2025, 4:00 PM EDT
1.820
+0.040 (2.25%)
After-hours: Sep 26, 2025, 4:00 PM EDT
Innate Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.84 | 1.85 | 1.77 | 1.78 | 1.78 | -2.20% | 6,728 |
| Sep 25, 2025 | 1.85 | 1.86 | 1.81 | 1.82 | 1.82 | -1.09% | 27,187 |
| Sep 24, 2025 | 1.89 | 1.91 | 1.80 | 1.84 | 1.84 | 2.22% | 63,983 |
| Sep 23, 2025 | 1.86 | 1.90 | 1.77 | 1.80 | 1.80 | -1.64% | 12,108 |
| Sep 22, 2025 | 1.84 | 1.89 | 1.82 | 1.83 | 1.83 | -2.14% | 30,903 |
| Sep 19, 2025 | 1.95 | 1.95 | 1.82 | 1.87 | 1.87 | -3.61% | 12,276 |
| Sep 18, 2025 | 1.99 | 1.99 | 1.93 | 1.94 | 1.94 | -5.37% | 13,768 |
| Sep 17, 2025 | 2.13 | 2.16 | 1.96 | 2.05 | 2.05 | -1.44% | 66,341 |
| Sep 16, 2025 | 2.14 | 2.19 | 2.04 | 2.08 | 2.08 | 0.19% | 48,421 |
| Sep 15, 2025 | 2.09 | 2.13 | 2.04 | 2.08 | 2.08 | 3.80% | 9,971 |
| Sep 12, 2025 | 2.00 | 2.12 | 1.93 | 2.00 | 2.00 | -1.96% | 18,294 |
| Sep 11, 2025 | 2.06 | 2.06 | 1.96 | 2.04 | 2.04 | -0.97% | 5,233 |
| Sep 10, 2025 | 2.04 | 2.06 | 1.97 | 2.06 | 2.06 | 0.73% | 29,630 |
| Sep 9, 2025 | 2.03 | 2.05 | 2.03 | 2.05 | 2.05 | 0.25% | 2,134 |
| Sep 8, 2025 | 1.97 | 2.04 | 1.95 | 2.04 | 2.04 | -0.49% | 12,325 |
| Sep 5, 2025 | 2.03 | 2.09 | 1.90 | 2.05 | 2.05 | -2.19% | 16,208 |
| Sep 4, 2025 | 2.09 | 2.16 | 2.01 | 2.10 | 2.10 | 3.76% | 11,741 |
| Sep 3, 2025 | 2.11 | 2.11 | 2.00 | 2.02 | 2.02 | -2.88% | 9,453 |
| Sep 2, 2025 | 2.08 | 2.13 | 2.08 | 2.08 | 2.08 | -3.70% | 9,975 |
| Aug 29, 2025 | 2.17 | 2.19 | 2.16 | 2.16 | 2.16 | 3.35% | 1,849 |
| Aug 28, 2025 | 2.13 | 2.20 | 2.09 | 2.09 | 2.09 | -0.48% | 3,328 |
| Aug 27, 2025 | 2.09 | 2.10 | 2.04 | 2.10 | 2.10 | - | 23,474 |
| Aug 26, 2025 | 2.14 | 2.24 | 2.09 | 2.10 | 2.10 | -6.25% | 3,578 |
| Aug 25, 2025 | 2.27 | 2.27 | 2.19 | 2.24 | 2.24 | -0.44% | 6,325 |
| Aug 22, 2025 | 2.30 | 2.30 | 2.24 | 2.25 | 2.25 | 0.90% | 4,578 |
| Aug 21, 2025 | 2.24 | 2.32 | 2.23 | 2.23 | 2.23 | - | 4,920 |
| Aug 20, 2025 | 2.28 | 2.28 | 2.22 | 2.23 | 2.23 | -3.46% | 9,067 |
| Aug 19, 2025 | 2.32 | 2.33 | 2.26 | 2.31 | 2.31 | 3.36% | 8,129 |
| Aug 18, 2025 | 2.40 | 2.40 | 2.18 | 2.24 | 2.24 | 2.05% | 14,257 |
| Aug 15, 2025 | 2.22 | 2.28 | 2.04 | 2.19 | 2.19 | 0.64% | 7,297 |
| Aug 14, 2025 | 2.25 | 2.25 | 2.18 | 2.18 | 2.18 | -1.54% | 3,797 |
| Aug 13, 2025 | 2.28 | 2.28 | 2.20 | 2.21 | 2.21 | 6.76% | 7,194 |
| Aug 12, 2025 | 2.19 | 2.20 | 2.06 | 2.07 | 2.07 | -4.17% | 4,888 |
| Aug 11, 2025 | 2.18 | 2.18 | 2.13 | 2.16 | 2.16 | 2.86% | 3,262 |
| Aug 8, 2025 | 2.18 | 2.18 | 1.97 | 2.10 | 2.10 | -1.87% | 5,518 |
| Aug 7, 2025 | 2.16 | 2.17 | 2.14 | 2.14 | 2.14 | -0.23% | 2,898 |
| Aug 6, 2025 | 2.18 | 2.23 | 2.15 | 2.15 | 2.15 | 0.23% | 5,107 |
| Aug 5, 2025 | 2.23 | 2.23 | 2.12 | 2.14 | 2.14 | 1.42% | 4,026 |
| Aug 4, 2025 | 2.13 | 2.23 | 2.09 | 2.11 | 2.11 | -1.86% | 3,597 |
| Aug 1, 2025 | 2.22 | 2.22 | 2.14 | 2.15 | 2.15 | 1.90% | 10,387 |
| Jul 31, 2025 | 2.11 | 2.31 | 2.11 | 2.11 | 2.11 | - | 19,778 |
| Jul 30, 2025 | 2.16 | 2.63 | 2.11 | 2.11 | 2.11 | -1.40% | 32,001 |
| Jul 29, 2025 | 2.21 | 2.34 | 2.14 | 2.14 | 2.14 | -2.73% | 21,945 |
| Jul 28, 2025 | 2.36 | 2.36 | 2.09 | 2.20 | 2.20 | 8.37% | 88,469 |
| Jul 25, 2025 | 2.08 | 2.08 | 2.03 | 2.03 | 2.03 | -0.25% | 3,493 |
| Jul 24, 2025 | 2.03 | 2.10 | 1.94 | 2.04 | 2.04 | 2.83% | 8,705 |
| Jul 23, 2025 | 1.97 | 1.99 | 1.88 | 1.98 | 1.98 | 5.27% | 10,565 |
| Jul 22, 2025 | 1.92 | 1.92 | 1.87 | 1.88 | 1.88 | -2.03% | 2,127 |
| Jul 21, 2025 | 1.87 | 1.92 | 1.87 | 1.92 | 1.92 | -0.05% | 6,864 |
| Jul 18, 2025 | 1.89 | 1.98 | 1.89 | 1.92 | 1.92 | 8.47% | 17,431 |