Skip to main content
Innate Pharma S.A. (IPHA)
NASDAQ: IPHA · Real-Time Price · USD
1.580
-0.040 (-2.47%)
Mar 5, 2026, 4:00 PM EST - Market closed

Innate Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261.621.621.581.581.58-2.47%1,457
Mar 4, 20261.651.651.611.621.622.53%2,108
Mar 3, 20261.621.631.581.581.58-4.24%1,986
Mar 2, 20261.621.711.621.651.65-3.79%4,325
Feb 27, 20261.711.791.701.721.72-1.44%14,952
Feb 26, 20261.741.741.741.741.74-1,434
Feb 25, 20261.701.801.701.741.741.16%8,540
Feb 24, 20261.691.771.691.721.723.61%9,959
Feb 23, 20261.621.721.621.661.662.47%12,596
Feb 20, 20261.701.711.571.621.62-4.14%29,947
Feb 19, 20261.631.711.631.691.69-0.59%5,824
Feb 18, 20261.711.731.701.701.700.59%2,962
Feb 17, 20261.741.771.681.691.69-2.87%54,157
Feb 13, 20261.711.861.711.741.744.82%26,800
Feb 12, 20261.761.761.661.661.66-2.35%9,062
Feb 11, 20261.721.771.691.701.70-4.23%75,361
Feb 10, 20261.741.781.691.781.782.01%46,853
Feb 9, 20261.741.801.711.741.741.75%23,366
Feb 6, 20261.751.761.711.711.71-1.16%5,062
Feb 5, 20261.731.791.711.731.73-2.81%4,205
Feb 4, 20261.761.821.761.781.78-6,148
Feb 3, 20261.841.841.761.781.78-2.20%5,402
Feb 2, 20261.871.871.821.821.82-0.55%7,247
Jan 30, 20261.841.891.751.831.833.39%86,007
Jan 29, 20261.821.891.771.771.77-0.56%11,565
Jan 28, 20261.741.851.741.781.78-8,708
Jan 27, 20261.821.821.781.781.781.14%6,249
Jan 26, 20261.771.771.761.761.76-1.68%2,976
Jan 23, 20261.791.811.761.791.790.56%5,118
Jan 22, 20261.841.851.751.781.782.30%20,726
Jan 21, 20261.831.831.741.741.74-3.87%6,357
Jan 20, 20261.771.821.761.811.813.84%62,924
Jan 16, 20261.801.801.701.741.74-0.97%43,777
Jan 15, 20261.771.801.711.761.760.40%6,496
Jan 14, 20261.821.821.751.751.75-3.15%34,652
Jan 13, 20261.831.841.811.811.81-0.55%4,446
Jan 12, 20261.811.861.751.821.823.41%28,090
Jan 9, 20261.851.851.721.761.761.15%10,580
Jan 8, 20261.851.851.741.741.74-1.69%5,393
Jan 7, 20261.741.831.741.771.771.72%5,439
Jan 6, 20261.801.861.741.741.74-1.69%37,906
Jan 5, 20261.791.791.771.771.77-2.75%2,610
Jan 2, 20261.821.851.821.821.824.00%16,631
Dec 31, 20251.801.801.701.751.750.57%15,348
Dec 30, 20251.821.831.731.741.742.35%33,297
Dec 29, 20251.751.771.701.701.70-2.86%31,725
Dec 26, 20251.631.751.631.751.752.94%23,112
Dec 24, 20251.661.761.661.701.70-3.41%37,422
Dec 23, 20251.731.761.721.761.76-1.68%31,821
Dec 22, 20251.741.811.701.791.792.29%36,311
Dec 19, 20251.741.801.701.751.75-0.57%35,274
Dec 18, 20251.751.811.641.761.76-2.76%92,881
Dec 17, 20251.821.841.751.811.81-2.43%34,056
Dec 16, 20251.831.941.811.861.86-1.33%43,172
Dec 15, 20251.841.881.801.881.881.08%21,284
Dec 12, 20251.891.891.811.861.860.54%24,155
Dec 11, 20251.881.911.851.851.85-5,873
Dec 10, 20251.891.901.851.851.85-2.27%9,845
Dec 9, 20251.891.921.891.891.89-0.37%12,202
Dec 8, 20251.901.911.881.901.900.53%13,654
Dec 5, 20251.881.961.881.891.89-1.05%12,666
Dec 4, 20251.891.951.891.911.910.53%3,489
Dec 3, 20251.961.981.851.901.90-2.56%27,520
Dec 2, 20251.971.981.951.951.952.63%21,334
Dec 1, 20251.932.011.901.901.90-2.56%31,637
Nov 28, 20251.931.981.931.951.953.17%11,208
Nov 26, 20251.821.891.811.891.891.61%31,848
Nov 25, 20251.851.911.821.861.862.76%17,533
Nov 24, 20251.831.851.801.811.81-0.55%16,592
Nov 21, 20251.831.891.811.821.82-22,677
Nov 20, 20251.831.921.781.821.821.68%51,983
Nov 19, 20251.741.831.741.791.79-0.56%13,947
Nov 18, 20251.811.861.731.801.80-1.10%48,490
Nov 17, 20251.801.841.801.821.82-20,616
Nov 14, 20251.821.851.821.821.82-36,694
Nov 13, 20251.941.941.801.821.82-5.21%40,914
Nov 12, 20252.002.001.901.921.92-10.28%80,557
Nov 11, 20252.012.171.982.142.14-6.96%210,826
Nov 10, 20251.952.431.902.302.3029.58%10,592,756
Nov 7, 20251.781.841.741.781.78-1.39%6,073
Nov 6, 20251.841.841.751.801.80-1.10%18,294
Nov 5, 20251.841.841.751.821.82-1.09%13,507
Nov 4, 20251.881.881.841.841.84-3.16%7,065
Nov 3, 20251.951.961.841.901.90-3.55%35,276
Oct 31, 20251.992.001.951.971.97-1.01%38,247
Oct 30, 20252.042.051.951.991.99-3.86%52,477
Oct 29, 20252.082.182.002.072.07-0.96%162,763
Oct 28, 20252.222.232.042.092.09-12.18%26,622
Oct 27, 20252.172.402.152.382.388.18%31,605
Oct 24, 20252.252.252.182.202.200.46%9,474
Oct 23, 20252.142.212.072.192.194.78%15,152
Oct 22, 20252.162.162.082.092.09-0.48%6,413
Oct 21, 20252.142.142.022.102.10-0.94%4,647
Oct 20, 20252.152.162.032.122.12-1.40%10,789
Oct 17, 20252.152.232.142.152.150.47%7,263
Oct 16, 20252.212.282.132.142.141.42%18,622
Oct 15, 20252.122.162.112.112.113.94%15,010
Oct 14, 20252.162.162.022.032.032.53%19,920
Oct 13, 20252.012.041.981.981.98-2.46%5,473
Oct 10, 20251.982.101.982.032.03-43,705