Innate Pharma S.A. (IPHA)
1.88
0.06 (3.31%)
At close: Apr 11, 2025, 3:50 PM
1.88
0.00%
After-hours: Apr 11, 2025, 04:00 PM EDT
Innate Pharma S.A. Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2025 | 1.86 | 1.87 | 1.82 | 1.82 | 0.00 | 0.00% | 4,935 |
| Apr 9, 2025 | 1.77 | 1.82 | 1.76 | 1.82 | 0.03 | 1.68% | 6,729 |
| Apr 8, 2025 | 1.78 | 1.87 | 1.74 | 1.79 | 0.08 | 4.68% | 53,923 |
| Apr 7, 2025 | 1.75 | 1.86 | 1.69 | 1.71 | -0.12 | -6.56% | 12,503 |
| Apr 4, 2025 | 1.98 | 2.06 | 1.80 | 1.83 | -0.09 | -4.69% | 40,938 |
| Apr 3, 2025 | 1.95 | 2.03 | 1.91 | 1.92 | 0.13 | 7.26% | 70,793 |
| Apr 2, 2025 | 1.93 | 2.21 | 1.76 | 1.79 | -0.12 | -6.28% | 116,112 |
| Apr 1, 2025 | 1.92 | 1.94 | 1.84 | 1.91 | 0.13 | 7.30% | 11,600 |
| Mar 31, 2025 | 1.95 | 1.95 | 1.78 | 1.78 | -0.20 | -10.10% | 21,005 |
| Mar 28, 2025 | 2.03 | 2.03 | 1.95 | 1.98 | 0.01 | 0.51% | 11,800 |
| Mar 27, 2025 | 1.92 | 2.00 | 1.92 | 1.97 | 0.16 | 8.84% | 14,100 |
| Mar 26, 2025 | 2.02 | 2.03 | 1.77 | 1.81 | -0.16 | -8.12% | 26,422 |
| Mar 25, 2025 | 1.96 | 1.97 | 1.93 | 1.97 | 0.00 | 0.00% | 4,903 |
| Mar 24, 2025 | 2.01 | 2.01 | 1.91 | 1.97 | -0.07 | -3.43% | 59,031 |
| Mar 21, 2025 | 1.99 | 2.05 | 1.96 | 2.04 | 0.04 | 2.00% | 18,700 |
| Mar 20, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | -0.02 | -0.99% | 1,200 |
| Mar 19, 2025 | 1.96 | 2.05 | 1.96 | 2.02 | 0.07 | 3.59% | 6,600 |
| Mar 18, 2025 | 2.02 | 2.04 | 1.95 | 1.95 | -0.07 | -3.47% | 7,712 |
| Mar 17, 2025 | 2.00 | 2.03 | 1.98 | 2.02 | 0.02 | 1.00% | 2,500 |
| Mar 14, 2025 | 1.99 | 2.00 | 1.92 | 2.00 | 0.00 | 0.00% | 17,923 |
| Mar 13, 2025 | 1.99 | 2.01 | 1.97 | 2.00 | -0.01 | -0.50% | 9,200 |
| Mar 12, 2025 | 2.02 | 2.04 | 2.00 | 2.01 | 0.01 | 0.50% | 7,500 |
| Mar 11, 2025 | 2.05 | 2.09 | 2.00 | 2.00 | -0.06 | -2.91% | 8,300 |
| Mar 10, 2025 | 2.10 | 2.16 | 2.03 | 2.06 | -0.07 | -3.29% | 27,902 |
| Mar 7, 2025 | 2.15 | 2.16 | 2.13 | 2.13 | 0.04 | 1.91% | 10,035 |
| Mar 6, 2025 | 2.09 | 2.11 | 2.06 | 2.09 | 0.01 | 0.48% | 6,247 |
| Mar 5, 2025 | 2.15 | 2.15 | 2.04 | 2.08 | 0.09 | 4.52% | 32,600 |
| Mar 4, 2025 | 2.04 | 2.06 | 1.99 | 1.99 | -0.10 | -4.78% | 28,800 |
| Mar 3, 2025 | 2.18 | 2.18 | 2.02 | 2.09 | -0.03 | -1.42% | 24,177 |
| Feb 28, 2025 | 2.14 | 2.18 | 2.04 | 2.12 | -0.04 | -1.85% | 41,653 |
| 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 |