UK Markets closed

Innate Pharma S.A. (IPHA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.1900-0.1000 (-4.37%)
At close: 04:00PM EST
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20222.28002.36002.17002.19002.190015,300
01 Dec 20222.24802.29002.24802.29002.29001,200
30 Nov 20222.22202.35002.15002.15002.15004,300
29 Nov 20222.26002.26002.21002.21002.21001,100
28 Nov 20222.23002.24002.23002.24002.24001,600
25 Nov 20222.29002.29002.22002.22002.2200500
23 Nov 20222.22202.30002.20002.20002.20001,500
22 Nov 20222.24002.24002.21002.21002.21003,600
21 Nov 20222.25002.32002.20002.20002.20005,600
18 Nov 20222.21902.24002.16602.24002.24001,600
17 Nov 20222.30002.30002.17402.21002.21001,200
16 Nov 20222.29002.31002.24002.26002.260010,100
15 Nov 20222.28002.42002.28002.34002.34002,400
14 Nov 20222.43002.53002.42002.48002.480012,500
11 Nov 20222.18002.35002.18002.29002.290010,000
10 Nov 20222.13002.44002.07002.21002.210020,500
09 Nov 20222.06002.18002.00602.18002.180032,300
08 Nov 20222.14002.20002.12002.20002.20008,300
07 Nov 20222.14002.20002.07502.18002.180015,200
04 Nov 20222.02902.21002.02902.17002.170034,400
03 Nov 20222.00002.12002.00002.12002.120019,300
02 Nov 20222.07002.12002.02002.05002.050023,000
01 Nov 20222.15002.19002.12002.19002.19003,900
31 Oct 20222.10002.17002.10002.15002.1500900
28 Oct 20222.09002.16002.05002.15002.150040,900
27 Oct 20222.08002.15002.07002.11002.110016,800
26 Oct 20222.08002.23002.08002.11002.11005,600
25 Oct 20222.11002.22002.09002.22002.22003,400
24 Oct 20222.10002.19002.06002.15202.15209,500
21 Oct 20222.07002.12002.06002.09002.090023,500
20 Oct 20222.08002.13002.07002.12002.120020,400
19 Oct 20222.01002.10002.01002.08002.080030,300
18 Oct 20222.11002.19002.10002.12002.120013,700
17 Oct 20222.10002.16002.01802.12002.120036,300
14 Oct 20222.00002.03001.96002.00002.00008,000
13 Oct 20222.00002.03001.95002.02002.020012,000
12 Oct 20222.04002.04001.95502.00002.000013,300
11 Oct 20222.07002.14002.00002.09002.09009,600
10 Oct 20222.05002.06002.00002.04002.040011,000
07 Oct 20222.12002.12002.02002.08002.080029,400
06 Oct 20222.06002.13002.01102.12002.120030,600
05 Oct 20221.99002.04001.97502.04002.04003,800
04 Oct 20222.04902.16002.04002.10002.10007,400
03 Oct 20221.92002.09001.92002.09002.09007,000
30 Sept 20222.09802.09801.98002.00002.000014,800
29 Sept 20222.01002.07002.01002.07002.0700500
28 Sept 20222.13002.13002.00202.06002.060014,500
27 Sept 20222.18002.18002.00002.03002.03005,500
26 Sept 20222.21002.21001.99002.13002.130016,500
23 Sept 20222.42002.43002.28002.33002.330025,700
22 Sept 20222.41002.47002.40002.47002.470014,100
21 Sept 20222.50003.16002.43502.47002.470076,700
20 Sept 20222.47002.48102.43002.43002.43002,800
19 Sept 20222.59002.62002.51002.59002.59007,100
16 Sept 20222.47003.07002.44503.07003.070039,000
15 Sept 20222.54002.54002.54002.54002.54001,500
14 Sept 20222.47002.57902.46002.46002.46006,500
13 Sept 20222.60002.61002.38002.38002.38007,900
12 Sept 20222.69002.69002.54002.66002.66004,000
09 Sept 20222.62002.63002.52502.52902.52905,600
08 Sept 20222.63002.65002.59002.59002.59003,800
07 Sept 20222.57002.60602.45802.59002.59001,400
06 Sept 20222.62002.67002.38002.41002.41009,000
02 Sept 20222.62002.65002.60002.65002.65003,700
01 Sept 20222.68002.68002.60002.60002.60001,400
31 Aug 20222.75502.85202.68002.68002.68001,700
30 Aug 20222.71002.75002.66002.66002.66002,700
29 Aug 20222.72002.72002.66002.66002.66001,400
26 Aug 20222.78402.78402.70002.70002.70005,600
25 Aug 20222.76002.76002.70002.70002.7000500
24 Aug 20222.72003.10002.70902.72002.72006,700
23 Aug 20222.68002.73502.68002.70002.70004,700
22 Aug 20222.74002.74002.64002.64002.64002,900
19 Aug 20222.82002.82002.74002.74002.7400500
18 Aug 20222.91002.91002.91002.91002.9100400
17 Aug 20222.93002.94502.75002.79002.79008,800
16 Aug 20223.10003.10002.97002.97002.9700600
15 Aug 20223.16003.16002.94002.94002.94001,300
12 Aug 20222.94002.95702.90002.90002.90001,700
11 Aug 20222.94002.94002.89002.90002.90001,700
10 Aug 20222.85602.85602.73002.80002.8000900
09 Aug 20222.76002.77002.73002.73002.73001,400
08 Aug 20222.80002.82002.76002.76002.76002,600
05 Aug 20222.73002.88902.73002.76002.76005,700
04 Aug 20222.69002.89802.67002.77002.770017,200
03 Aug 20222.76502.95002.70002.75002.750019,200
02 Aug 20222.68002.76602.67002.70502.70506,400
01 Aug 20222.84002.84002.71002.81002.810029,900
29 Jul 20223.02003.20003.02003.20003.20002,800
28 Jul 20222.97003.08002.91003.01003.010012,400
27 Jul 20222.94002.96002.82002.83002.83005,700
26 Jul 20222.89002.91002.89002.89002.89007,500
25 Jul 20223.06003.07003.02503.07003.07002,400
22 Jul 20223.09003.10002.92002.95002.95002,000
21 Jul 20223.12003.12003.04003.04003.040024,600
20 Jul 20222.97003.12002.97003.12003.12005,900
19 Jul 20222.99003.07002.97003.03003.03008,000
18 Jul 20222.82002.89002.79002.79002.79006,100
15 Jul 20222.76002.81002.74002.76002.76004,000
14 Jul 20222.72002.84002.64502.65002.65007,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...