Innate Pharma S.A. (IPHA)
NASDAQ: IPHA · Real-Time Price · USD
1.790
0.00 (0.00%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Innate Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.78 | 1.91 | 1.76 | 1.79 | 1.79 | - | 10,509 |
| Jun 25, 2026 | 1.78 | 1.87 | 1.78 | 1.79 | 1.79 | -5.79% | 6,890 |
| Jun 24, 2026 | 1.86 | 1.94 | 1.86 | 1.90 | 1.90 | 0.53% | 11,807 |
| Jun 23, 2026 | 1.90 | 1.96 | 1.85 | 1.89 | 1.89 | 4.42% | 11,716 |
| Jun 22, 2026 | 1.89 | 1.91 | 1.77 | 1.81 | 1.81 | - | 8,745 |
| Jun 18, 2026 | 1.81 | 1.83 | 1.81 | 1.81 | 1.81 | 1.69% | 1,667 |
| Jun 17, 2026 | 1.75 | 1.83 | 1.75 | 1.78 | 1.78 | -0.56% | 13,342 |
| Jun 16, 2026 | 1.84 | 1.84 | 1.75 | 1.79 | 1.79 | - | 18,041 |
| Jun 15, 2026 | 1.81 | 1.81 | 1.75 | 1.79 | 1.79 | 1.70% | 42,657 |
| Jun 12, 2026 | 1.74 | 1.80 | 1.74 | 1.76 | 1.76 | 1.15% | 464,705 |
| Jun 11, 2026 | 1.73 | 1.81 | 1.73 | 1.74 | 1.74 | -0.57% | 31,114 |
| Jun 10, 2026 | 1.79 | 1.80 | 1.75 | 1.75 | 1.75 | -1.13% | 5,922 |
| Jun 9, 2026 | 1.76 | 1.79 | 1.76 | 1.77 | 1.77 | 0.57% | 2,014 |
| Jun 8, 2026 | 1.73 | 1.86 | 1.73 | 1.76 | 1.76 | 2.92% | 13,304 |
| Jun 5, 2026 | 1.79 | 1.83 | 1.71 | 1.71 | 1.71 | -4.47% | 5,553 |
| Jun 4, 2026 | 1.81 | 1.83 | 1.75 | 1.79 | 1.79 | 1.70% | 8,171 |
| Jun 3, 2026 | 1.82 | 1.82 | 1.76 | 1.76 | 1.76 | -3.30% | 19,624 |
| Jun 2, 2026 | 1.80 | 1.89 | 1.79 | 1.82 | 1.82 | 2.25% | 38,521 |
| Jun 1, 2026 | 1.81 | 1.87 | 1.78 | 1.78 | 1.78 | -2.73% | 47,519 |
| May 29, 2026 | 1.88 | 1.92 | 1.83 | 1.83 | 1.83 | 5.17% | 10,602 |
| May 28, 2026 | 1.73 | 1.80 | 1.73 | 1.74 | 1.74 | -0.57% | 11,762 |
| May 27, 2026 | 1.76 | 1.81 | 1.72 | 1.75 | 1.75 | 1.74% | 27,747 |
| May 26, 2026 | 1.80 | 1.83 | 1.72 | 1.72 | 1.72 | -6.01% | 40,350 |
| May 22, 2026 | 1.91 | 1.94 | 1.82 | 1.83 | 1.83 | -7.11% | 14,901 |
| May 21, 2026 | 2.18 | 2.18 | 1.97 | 1.97 | 1.97 | -10.45% | 49,066 |
| May 20, 2026 | 2.08 | 2.30 | 2.08 | 2.20 | 2.20 | 8.37% | 30,109 |
| May 19, 2026 | 2.20 | 2.30 | 1.99 | 2.03 | 2.03 | -9.78% | 78,631 |
| May 18, 2026 | 2.18 | 2.32 | 2.17 | 2.25 | 2.25 | 11.39% | 114,586 |
| May 15, 2026 | 2.16 | 2.16 | 1.93 | 2.02 | 2.02 | -6.91% | 210,397 |
| May 14, 2026 | 1.70 | 2.62 | 1.56 | 2.17 | 2.17 | 64.39% | 2,385,219 |
| May 13, 2026 | 1.41 | 1.41 | 1.32 | 1.32 | 1.32 | -2.94% | 9,264 |
| May 12, 2026 | 1.40 | 1.40 | 1.34 | 1.36 | 1.36 | -4.23% | 3,219 |
| May 11, 2026 | 1.42 | 1.48 | 1.42 | 1.42 | 1.42 | 0.71% | 5,227 |
| May 8, 2026 | 1.44 | 1.49 | 1.40 | 1.41 | 1.41 | 2.92% | 6,801 |
| May 7, 2026 | 1.48 | 1.48 | 1.37 | 1.37 | 1.37 | -9.27% | 29,351 |
| May 6, 2026 | 1.48 | 1.56 | 1.48 | 1.51 | 1.51 | 7.86% | 15,986 |
| May 5, 2026 | 1.53 | 1.54 | 1.40 | 1.40 | 1.40 | -2.10% | 25,808 |
| May 4, 2026 | 1.54 | 1.57 | 1.43 | 1.43 | 1.43 | -0.69% | 36,984 |
| May 1, 2026 | 1.49 | 1.54 | 1.44 | 1.44 | 1.44 | - | 10,333 |
| Apr 30, 2026 | 1.43 | 1.47 | 1.42 | 1.44 | 1.44 | -2.70% | 43,703 |
| Apr 29, 2026 | 1.45 | 1.49 | 1.45 | 1.48 | 1.48 | 5.71% | 67,428 |
| Apr 28, 2026 | 1.41 | 1.43 | 1.39 | 1.40 | 1.40 | - | 11,989 |
| Apr 27, 2026 | 1.39 | 1.40 | 1.36 | 1.40 | 1.40 | -0.71% | 9,926 |
| Apr 24, 2026 | 1.35 | 1.42 | 1.35 | 1.41 | 1.41 | 2.92% | 26,674 |
| Apr 23, 2026 | 1.44 | 1.45 | 1.37 | 1.37 | 1.37 | -4.20% | 4,739 |
| Apr 22, 2026 | 1.46 | 1.47 | 1.39 | 1.43 | 1.43 | -5.30% | 25,444 |
| Apr 21, 2026 | 1.53 | 1.56 | 1.51 | 1.51 | 1.51 | -5.03% | 7,893 |
| Apr 20, 2026 | 1.63 | 1.65 | 1.57 | 1.59 | 1.59 | -4.22% | 13,777 |
| Apr 17, 2026 | 1.61 | 1.71 | 1.60 | 1.66 | 1.66 | 2.47% | 51,871 |
| Apr 16, 2026 | 1.69 | 1.72 | 1.62 | 1.62 | 1.62 | -4.14% | 55,523 |
| Apr 15, 2026 | 1.73 | 1.75 | 1.64 | 1.69 | 1.69 | 3.68% | 11,945 |
| Apr 14, 2026 | 1.53 | 1.71 | 1.53 | 1.63 | 1.63 | 13.19% | 65,601 |
| Apr 13, 2026 | 1.39 | 1.48 | 1.38 | 1.44 | 1.44 | 2.13% | 13,470 |
| Apr 10, 2026 | 1.42 | 1.45 | 1.41 | 1.41 | 1.41 | -2.76% | 46,325 |
| Apr 9, 2026 | 1.44 | 1.45 | 1.42 | 1.45 | 1.45 | - | 61,025 |
| Apr 8, 2026 | 1.49 | 1.50 | 1.41 | 1.45 | 1.45 | 7.41% | 20,243 |
| Apr 7, 2026 | 1.36 | 1.37 | 1.32 | 1.35 | 1.35 | -2.88% | 40,521 |
| Apr 6, 2026 | 1.46 | 1.46 | 1.39 | 1.39 | 1.39 | 1.46% | 20,560 |
| Apr 2, 2026 | 1.33 | 1.40 | 1.33 | 1.37 | 1.37 | 1.48% | 17,252 |
| Apr 1, 2026 | 1.33 | 1.38 | 1.33 | 1.35 | 1.35 | 5.47% | 11,900 |
| Mar 31, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 1.59% | 10,964 |
| Mar 30, 2026 | 1.26 | 1.30 | 1.25 | 1.26 | 1.26 | -3.08% | 17,170 |
| Mar 27, 2026 | 1.25 | 1.36 | 1.25 | 1.30 | 1.30 | 4.00% | 67,907 |
| Mar 26, 2026 | 1.30 | 1.31 | 1.21 | 1.25 | 1.25 | -2.34% | 28,876 |
| Mar 25, 2026 | 1.29 | 1.32 | 1.28 | 1.28 | 1.28 | 1.59% | 5,233 |
| Mar 24, 2026 | 1.37 | 1.38 | 1.24 | 1.26 | 1.26 | -8.03% | 8,342 |
| Mar 23, 2026 | 1.29 | 1.44 | 1.26 | 1.37 | 1.37 | 17.09% | 63,632 |
| Mar 20, 2026 | 1.30 | 1.30 | 1.17 | 1.17 | 1.17 | -7.87% | 44,972 |
| Mar 19, 2026 | 1.33 | 1.34 | 1.27 | 1.27 | 1.27 | -3.05% | 8,383 |
| Mar 18, 2026 | 1.37 | 1.37 | 1.31 | 1.31 | 1.31 | -2.24% | 11,543 |
| Mar 17, 2026 | 1.39 | 1.40 | 1.34 | 1.34 | 1.34 | -4.96% | 8,701 |
| Mar 16, 2026 | 1.42 | 1.47 | 1.40 | 1.41 | 1.41 | -6.00% | 28,695 |
| Mar 13, 2026 | 1.52 | 1.52 | 1.41 | 1.50 | 1.50 | - | 38,792 |
| Mar 12, 2026 | 1.50 | 1.52 | 1.40 | 1.50 | 1.50 | -3.23% | 29,670 |
| Mar 11, 2026 | 1.57 | 1.57 | 1.53 | 1.55 | 1.55 | -5.49% | 67,437 |
| Mar 10, 2026 | 1.60 | 1.65 | 1.46 | 1.64 | 1.64 | 2.50% | 16,706 |
| Mar 6, 2026 | 1.61 | 1.63 | 1.58 | 1.60 | 1.60 | 1.27% | 5,280 |
| Mar 5, 2026 | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | -2.47% | 1,520 |
| Mar 4, 2026 | 1.65 | 1.65 | 1.61 | 1.62 | 1.62 | 2.53% | 2,108 |
| Mar 3, 2026 | 1.62 | 1.63 | 1.58 | 1.58 | 1.58 | -4.24% | 1,991 |
| Mar 2, 2026 | 1.62 | 1.71 | 1.62 | 1.65 | 1.65 | -3.79% | 4,325 |
| Feb 27, 2026 | 1.71 | 1.79 | 1.70 | 1.72 | 1.72 | -1.44% | 14,952 |
| Feb 26, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 1,434 |
| Feb 25, 2026 | 1.70 | 1.80 | 1.70 | 1.74 | 1.74 | 1.16% | 8,541 |
| Feb 24, 2026 | 1.69 | 1.77 | 1.69 | 1.72 | 1.72 | 3.61% | 9,959 |
| Feb 23, 2026 | 1.62 | 1.72 | 1.62 | 1.66 | 1.66 | 2.47% | 12,596 |
| Feb 20, 2026 | 1.70 | 1.71 | 1.57 | 1.62 | 1.62 | -4.14% | 29,957 |
| Feb 19, 2026 | 1.63 | 1.71 | 1.63 | 1.69 | 1.69 | -0.59% | 5,824 |
| Feb 18, 2026 | 1.71 | 1.73 | 1.70 | 1.70 | 1.70 | 0.59% | 2,962 |
| Feb 17, 2026 | 1.74 | 1.77 | 1.68 | 1.69 | 1.69 | -2.87% | 54,160 |
| Feb 13, 2026 | 1.71 | 1.86 | 1.71 | 1.74 | 1.74 | 4.82% | 26,801 |
| Feb 12, 2026 | 1.76 | 1.76 | 1.66 | 1.66 | 1.66 | -2.35% | 9,097 |
| Feb 11, 2026 | 1.72 | 1.77 | 1.69 | 1.70 | 1.70 | -4.23% | 75,361 |
| Feb 10, 2026 | 1.74 | 1.78 | 1.69 | 1.78 | 1.78 | 2.01% | 46,853 |
| Feb 9, 2026 | 1.74 | 1.80 | 1.71 | 1.74 | 1.74 | 1.75% | 23,366 |
| Feb 6, 2026 | 1.75 | 1.76 | 1.71 | 1.71 | 1.71 | -1.16% | 5,067 |
| Feb 5, 2026 | 1.73 | 1.79 | 1.71 | 1.73 | 1.73 | -2.81% | 4,205 |
| Feb 4, 2026 | 1.76 | 1.82 | 1.76 | 1.78 | 1.78 | - | 6,148 |
| Feb 3, 2026 | 1.84 | 1.84 | 1.76 | 1.78 | 1.78 | -2.20% | 5,402 |
| Feb 2, 2026 | 1.87 | 1.87 | 1.82 | 1.82 | 1.82 | -0.55% | 7,247 |