Innate Pharma S.A. (IPHA)
1.75
-0.03 (-1.69%)
At close: Jan 15, 2025, 9:41 AM
IPHA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 1.82 | 1.83 | 1.75 | 1.79 | -0.03 | -1.65% | 12,195 |
| 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 |
| Dec 13, 2024 | 1.50 | 3.51 | 1.47 | 3.02 | 1.47 | 94.84% | 13,593,143 |
| Dec 12, 2024 | 1.57 | 1.64 | 1.54 | 1.55 | -0.14 | -8.28% | 126,618 |
| Dec 11, 2024 | 1.66 | 1.73 | 1.52 | 1.69 | -0.11 | -6.11% | 301,555 |
| Dec 10, 2024 | 1.80 | 1.85 | 1.65 | 1.80 | -0.10 | -5.26% | 760,334 |
| Dec 9, 2024 | 1.84 | 1.94 | 1.57 | 1.90 | 0.43 | 29.25% | 13,103,607 |
| Dec 6, 2024 | 1.62 | 1.62 | 1.43 | 1.47 | 0.02 | 1.38% | 40,950 |
| Dec 5, 2024 | 1.46 | 1.46 | 1.43 | 1.45 | 0.00 | 0.00% | 21,634 |
| Dec 4, 2024 | 1.51 | 1.51 | 1.41 | 1.45 | -0.06 | -3.97% | 14,900 |
| Dec 3, 2024 | 1.51 | 1.51 | 1.51 | 1.51 | 0.05 | 3.42% | 512 |
| Dec 2, 2024 | 1.56 | 1.56 | 1.45 | 1.46 | -0.08 | -5.19% | 10,711 |
| Nov 29, 2024 | 1.49 | 1.55 | 1.49 | 1.54 | 0.04 | 2.67% | 3,508 |
| Nov 27, 2024 | 1.59 | 1.59 | 1.50 | 1.50 | 0.00 | 0.00% | 6,902 |
| Nov 26, 2024 | 1.48 | 1.50 | 1.48 | 1.50 | 0.05 | 3.45% | 9,700 |
| Nov 25, 2024 | 1.56 | 1.57 | 1.45 | 1.45 | -0.18 | -11.04% | 69,539 |
| Nov 22, 2024 | 1.60 | 1.70 | 1.54 | 1.63 | -0.07 | -4.12% | 8,175 |
| Nov 21, 2024 | 1.65 | 1.70 | 1.56 | 1.70 | 0.01 | 0.59% | 1,303 |
| Nov 20, 2024 | 1.60 | 1.70 | 1.60 | 1.69 | 0.20 | 13.42% | 7,700 |
| Nov 19, 2024 | 1.55 | 1.61 | 1.48 | 1.49 | -0.04 | -2.61% | 11,600 |
| Nov 18, 2024 | 1.45 | 1.66 | 1.29 | 1.53 | 0.09 | 6.25% | 41,648 |
| Nov 15, 2024 | 1.60 | 1.66 | 1.44 | 1.44 | -0.23 | -13.77% | 20,225 |
| Nov 14, 2024 | 1.65 | 1.68 | 1.62 | 1.67 | -0.01 | -0.60% | 5,800 |
| Nov 13, 2024 | 1.70 | 1.70 | 1.68 | 1.68 | -0.22 | -11.58% | 4,018 |
| Nov 12, 2024 | 1.75 | 1.91 | 1.75 | 1.90 | 0.05 | 2.70% | 8,946 |
| Nov 11, 2024 | 1.69 | 2.00 | 1.68 | 1.85 | 0.01 | 0.54% | 7,438 |
| Nov 8, 2024 | 1.57 | 1.87 | 1.57 | 1.84 | 0.00 | 0.00% | 7,100 |
| Nov 7, 2024 | 1.82 | 1.85 | 1.71 | 1.84 | -0.22 | -10.68% | 3,848 |
| Nov 6, 2024 | 2.06 | 2.06 | 2.06 | 2.06 | 0.28 | 15.73% | 349 |
| Nov 5, 2024 | 1.73 | 1.78 | 1.73 | 1.78 | -0.05 | -2.73% | 4,050 |
| Nov 4, 2024 | 1.94 | 1.94 | 1.80 | 1.83 | -0.05 | -2.66% | 2,136 |
| Nov 1, 2024 | 1.83 | 1.91 | 1.83 | 1.88 | -0.01 | -0.53% | 6,627 |
| Oct 31, 2024 | 1.89 | 1.95 | 1.80 | 1.89 | 0.06 | 3.28% | 15,040 |