Innate Pharma S.A. (IPHA)
2.10
-0.02 (-0.94%)
At close: Mar 03, 2025, 11:51 AM
IPHA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 2.14 | 2.18 | 2.04 | 2.12 | -0.04 | -1.85% | 41,553 |
| Feb 27, 2025 | 2.28 | 2.38 | 2.04 | 2.16 | -0.10 | -4.42% | 82,111 |
| Feb 26, 2025 | 2.30 | 2.32 | 2.26 | 2.26 | 0.06 | 2.73% | 33,848 |
| Feb 25, 2025 | 2.37 | 2.38 | 2.17 | 2.20 | -0.33 | -13.04% | 137,628 |
| Feb 24, 2025 | 2.23 | 2.59 | 2.23 | 2.53 | 0.29 | 12.95% | 438,606 |
| Feb 21, 2025 | 2.24 | 2.26 | 2.16 | 2.24 | -0.02 | -0.88% | 118,019 |
| Feb 20, 2025 | 2.07 | 2.26 | 2.07 | 2.26 | 0.07 | 3.20% | 224,200 |
| Feb 19, 2025 | 2.19 | 2.26 | 2.13 | 2.19 | -0.15 | -6.41% | 372,800 |
| Feb 18, 2025 | 2.36 | 2.38 | 2.04 | 2.34 | 0.40 | 20.62% | 11,531,400 |
| Feb 14, 2025 | 1.99 | 2.00 | 1.94 | 1.94 | -0.01 | -0.51% | 6,441 |
| Feb 13, 2025 | 1.93 | 1.99 | 1.93 | 1.95 | 0.05 | 2.63% | 9,098 |
| Feb 12, 2025 | 1.94 | 1.94 | 1.89 | 1.90 | -0.02 | -1.04% | 13,700 |
| Feb 11, 2025 | 1.94 | 1.94 | 1.89 | 1.92 | 0.00 | 0.00% | 12,700 |
| Feb 10, 2025 | 1.94 | 1.94 | 1.88 | 1.92 | 0.02 | 1.05% | 5,220 |
| Feb 7, 2025 | 2.01 | 2.02 | 1.83 | 1.90 | -0.10 | -5.00% | 29,900 |
| Feb 6, 2025 | 2.01 | 2.10 | 1.96 | 2.00 | 0.05 | 2.56% | 44,810 |
| Feb 5, 2025 | 1.97 | 1.99 | 1.89 | 1.95 | 0.00 | 0.00% | 29,100 |
| Feb 4, 2025 | 1.96 | 2.00 | 1.83 | 1.95 | 0.23 | 13.37% | 84,185 |
| Feb 3, 2025 | 1.88 | 1.88 | 1.72 | 1.72 | -0.11 | -6.01% | 20,500 |
| Jan 31, 2025 | 1.81 | 1.83 | 1.74 | 1.83 | 0.04 | 2.23% | 10,400 |
| Jan 30, 2025 | 1.76 | 1.81 | 1.74 | 1.79 | 0.03 | 1.70% | 15,348 |
| Jan 29, 2025 | 1.74 | 1.80 | 1.71 | 1.76 | 0.00 | 0.00% | 21,800 |
| Jan 28, 2025 | 1.77 | 1.83 | 1.70 | 1.76 | -0.04 | -2.22% | 45,600 |
| Jan 27, 2025 | 1.85 | 1.92 | 1.70 | 1.80 | 0.03 | 1.69% | 385,430 |
| Jan 24, 2025 | 1.75 | 1.77 | 1.67 | 1.77 | 0.10 | 5.99% | 21,436 |
| Jan 23, 2025 | 1.74 | 1.74 | 1.63 | 1.67 | -0.10 | -5.65% | 21,100 |
| Jan 22, 2025 | 1.78 | 1.78 | 1.76 | 1.77 | 0.00 | 0.00% | 4,614 |
| Jan 21, 2025 | 1.74 | 1.77 | 1.74 | 1.77 | 0.08 | 4.73% | 11,500 |
| Jan 17, 2025 | 1.73 | 1.74 | 1.65 | 1.69 | 0.02 | 1.20% | 13,723 |
| Jan 16, 2025 | 1.73 | 1.75 | 1.67 | 1.67 | -0.03 | -1.76% | 31,500 |
| Jan 15, 2025 | 1.80 | 1.80 | 1.60 | 1.70 | -0.09 | -5.03% | 100,200 |
| Jan 14, 2025 | 1.82 | 1.83 | 1.75 | 1.79 | -0.03 | -1.65% | 12,200 |
| Jan 13, 2025 | 1.79 | 1.87 | 1.78 | 1.82 | 0.05 | 2.82% | 29,616 |
| Jan 10, 2025 | 1.83 | 1.83 | 1.74 | 1.77 | -0.06 | -3.28% | 75,000 |
| Jan 8, 2025 | 1.87 | 1.87 | 1.64 | 1.83 | -0.03 | -1.61% | 39,394 |
| Jan 7, 2025 | 1.89 | 1.89 | 1.83 | 1.86 | -0.02 | -1.06% | 15,200 |
| Jan 6, 2025 | 1.92 | 1.95 | 1.85 | 1.88 | 0.01 | 0.53% | 80,226 |
| Jan 3, 2025 | 1.90 | 1.94 | 1.80 | 1.87 | 0.00 | 0.00% | 25,700 |
| Jan 2, 2025 | 1.94 | 1.94 | 1.87 | 1.87 | 0.03 | 1.63% | 38,867 |
| Dec 31, 2024 | 1.94 | 1.96 | 1.77 | 1.84 | -0.11 | -5.64% | 49,400 |
| Dec 30, 2024 | 2.09 | 2.09 | 1.81 | 1.95 | -0.16 | -7.58% | 101,600 |
| Dec 27, 2024 | 2.11 | 2.14 | 2.04 | 2.11 | 0.00 | 0.00% | 33,408 |
| Dec 26, 2024 | 2.07 | 2.12 | 2.03 | 2.11 | 0.05 | 2.43% | 41,712 |
| Dec 24, 2024 | 2.06 | 2.08 | 2.03 | 2.06 | -0.04 | -1.90% | 24,122 |
| Dec 23, 2024 | 2.04 | 2.15 | 2.01 | 2.10 | 0.05 | 2.44% | 38,000 |
| Dec 20, 2024 | 2.08 | 2.10 | 2.03 | 2.05 | -0.11 | -5.09% | 48,500 |
| Dec 19, 2024 | 2.15 | 2.18 | 2.08 | 2.16 | 0.00 | 0.00% | 43,800 |
| Dec 18, 2024 | 2.19 | 2.36 | 2.11 | 2.16 | 0.01 | 0.47% | 156,600 |
| Dec 17, 2024 | 2.12 | 2.31 | 2.12 | 2.15 | -0.22 | -9.28% | 196,641 |
| Dec 16, 2024 | 2.44 | 2.67 | 2.07 | 2.37 | -0.65 | -21.52% | 958,800 |