Innate Pharma S.A. (IPHA)
NASDAQ: IPHA
· Real-Time Price · USD
2.05
-0.05 (-2.19%)
At close: Sep 05, 2025, 3:50 PM
1.97
-3.90%
After-hours: Sep 05, 2025, 04:00 PM EDT
IPHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 2.09 | 2.16 | 2.01 | 2.10 | 2.10 | 3.96% | 11,855 |
| Sep 3, 2025 | 2.11 | 2.11 | 2.00 | 2.02 | 2.02 | -2.88% | 10,000 |
| Sep 2, 2025 | 2.08 | 2.13 | 2.08 | 2.08 | 2.08 | -3.70% | 10,000 |
| 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 | 0.00% | 23,500 |
| Aug 26, 2025 | 2.14 | 2.24 | 2.09 | 2.10 | 2.10 | -6.25% | 3,600 |
| 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% | 4,600 |
| Aug 21, 2025 | 2.24 | 2.32 | 2.23 | 2.23 | 2.23 | 0.00% | 4,920 |
| Aug 20, 2025 | 2.28 | 2.28 | 2.22 | 2.23 | 2.23 | -3.46% | 9,100 |
| Aug 19, 2025 | 2.32 | 2.33 | 2.26 | 2.31 | 2.31 | 3.12% | 8,129 |
| Aug 18, 2025 | 2.40 | 2.40 | 2.18 | 2.24 | 2.24 | 2.28% | 14,300 |
| Aug 15, 2025 | 2.22 | 2.28 | 2.04 | 2.19 | 2.19 | 0.46% | 7,300 |
| Aug 14, 2025 | 2.25 | 2.25 | 2.18 | 2.18 | 2.18 | -1.36% | 3,797 |
| Aug 13, 2025 | 2.28 | 2.28 | 2.20 | 2.21 | 2.21 | 6.76% | 7,200 |
| Aug 12, 2025 | 2.19 | 2.20 | 2.06 | 2.07 | 2.07 | -4.17% | 4,900 |
| 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 | -0.47% | 2,900 |