Innate Pharma S.A. (IPHA)
NASDAQ: IPHA · Real-Time Price · USD
2.320
-0.119 (-4.86%)
May 12, 2025, 4:00 PM - Market closed
Innate Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 2.37 | 2.42 | 2.27 | 2.32 | 2.32 | -4.88% | 22,879 |
| May 9, 2025 | 2.44 | 2.56 | 2.30 | 2.44 | 2.44 | 2.48% | 44,944 |
| May 8, 2025 | 2.32 | 2.45 | 2.22 | 2.38 | 2.38 | 0.21% | 121,767 |
| May 7, 2025 | 2.25 | 2.40 | 2.25 | 2.38 | 2.38 | 5.56% | 121,868 |
| May 6, 2025 | 2.23 | 2.35 | 2.18 | 2.25 | 2.25 | 0.49% | 27,888 |
| May 5, 2025 | 2.27 | 2.27 | 2.18 | 2.24 | 2.24 | -0.93% | 8,904 |
| May 2, 2025 | 2.22 | 2.30 | 2.22 | 2.26 | 2.26 | 2.03% | 6,998 |
| May 1, 2025 | 2.22 | 2.34 | 2.13 | 2.22 | 2.22 | -0.67% | 44,912 |
| Apr 30, 2025 | 2.30 | 2.30 | 2.19 | 2.23 | 2.23 | 1.36% | 12,005 |
| Apr 29, 2025 | 2.15 | 2.30 | 2.14 | 2.20 | 2.20 | 5.26% | 39,068 |
| Apr 28, 2025 | 2.03 | 2.14 | 2.02 | 2.09 | 2.09 | 5.56% | 35,161 |
| Apr 25, 2025 | 2.10 | 2.10 | 1.98 | 1.98 | 1.98 | -1.49% | 29,165 |
| Apr 24, 2025 | 2.00 | 2.07 | 1.97 | 2.01 | 2.01 | 0.70% | 7,485 |
| Apr 23, 2025 | 2.10 | 2.19 | 1.96 | 2.00 | 2.00 | 1.84% | 61,236 |
| Apr 22, 2025 | 1.92 | 1.96 | 1.84 | 1.96 | 1.96 | 1.55% | 5,124 |
| Apr 21, 2025 | 1.98 | 1.99 | 1.86 | 1.93 | 1.93 | -2.03% | 12,601 |
| Apr 17, 2025 | 1.96 | 1.99 | 1.96 | 1.97 | 1.97 | 1.55% | 4,306 |
| Apr 16, 2025 | 1.96 | 1.97 | 1.91 | 1.94 | 1.94 | 1.57% | 9,150 |
| Apr 15, 2025 | 1.93 | 2.00 | 1.91 | 1.91 | 1.91 | 0.53% | 11,813 |
| Apr 14, 2025 | 1.93 | 1.98 | 1.83 | 1.90 | 1.90 | 1.33% | 15,500 |
| Apr 11, 2025 | 1.87 | 1.94 | 1.81 | 1.88 | 1.88 | 3.02% | 57,898 |
| Apr 10, 2025 | 1.86 | 1.87 | 1.82 | 1.82 | 1.82 | 0.22% | 4,835 |
| Apr 9, 2025 | 1.77 | 1.82 | 1.76 | 1.82 | 1.82 | 1.68% | 5,229 |
| Apr 8, 2025 | 1.78 | 1.87 | 1.74 | 1.79 | 1.79 | 4.44% | 53,726 |
| Apr 7, 2025 | 1.75 | 1.86 | 1.69 | 1.71 | 1.71 | -6.56% | 12,503 |
| Apr 4, 2025 | 1.98 | 2.06 | 1.80 | 1.83 | 1.83 | -4.69% | 40,938 |
| Apr 3, 2025 | 1.95 | 2.03 | 1.91 | 1.92 | 1.92 | 7.26% | 70,793 |
| Apr 2, 2025 | 1.93 | 2.21 | 1.76 | 1.79 | 1.79 | -6.28% | 116,112 |
| Apr 1, 2025 | 1.92 | 1.94 | 1.84 | 1.91 | 1.91 | 7.30% | 11,579 |
| Mar 31, 2025 | 1.95 | 1.95 | 1.78 | 1.78 | 1.78 | -10.10% | 21,005 |
| Mar 28, 2025 | 2.03 | 2.03 | 1.95 | 1.98 | 1.98 | 0.51% | 11,788 |
| Mar 27, 2025 | 1.92 | 2.00 | 1.92 | 1.97 | 1.97 | 8.84% | 14,095 |
| Mar 26, 2025 | 2.02 | 2.03 | 1.77 | 1.81 | 1.81 | -8.12% | 26,422 |
| Mar 25, 2025 | 1.96 | 1.97 | 1.93 | 1.97 | 1.97 | 0.15% | 4,903 |
| Mar 24, 2025 | 2.01 | 2.01 | 1.91 | 1.97 | 1.97 | -3.58% | 58,788 |
| Mar 21, 2025 | 1.99 | 2.05 | 1.96 | 2.04 | 2.04 | 2.26% | 18,671 |
| Mar 20, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.19% | 1,181 |
| Mar 19, 2025 | 1.96 | 2.05 | 1.96 | 2.02 | 2.02 | 3.54% | 6,587 |
| Mar 18, 2025 | 2.02 | 2.04 | 1.95 | 1.95 | 1.95 | -3.47% | 7,712 |
| Mar 17, 2025 | 2.00 | 2.03 | 1.98 | 2.02 | 2.02 | 1.00% | 2,496 |
| Mar 14, 2025 | 1.99 | 2.00 | 1.92 | 2.00 | 2.00 | 0.25% | 17,923 |
| Mar 13, 2025 | 1.99 | 2.01 | 1.97 | 2.00 | 2.00 | -0.75% | 9,189 |
| Mar 12, 2025 | 2.02 | 2.04 | 2.00 | 2.01 | 2.01 | 0.50% | 7,458 |
| Mar 11, 2025 | 2.06 | 2.09 | 2.00 | 2.00 | 2.00 | -2.91% | 8,259 |
| Mar 10, 2025 | 2.10 | 2.16 | 2.03 | 2.06 | 2.06 | -3.29% | 27,814 |
| Mar 7, 2025 | 2.15 | 2.16 | 2.13 | 2.13 | 2.13 | 1.91% | 10,035 |
| Mar 6, 2025 | 2.09 | 2.11 | 2.06 | 2.09 | 2.09 | 0.48% | 6,247 |
| Mar 5, 2025 | 2.15 | 2.15 | 2.04 | 2.08 | 2.08 | 4.52% | 32,588 |
| Mar 4, 2025 | 2.04 | 2.06 | 1.99 | 1.99 | 1.99 | -4.78% | 28,750 |
| Mar 3, 2025 | 2.18 | 2.18 | 2.02 | 2.09 | 2.09 | -1.42% | 24,177 |