Innate Pharma S.A. (IPHA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | 2.8700 | 2.8800 | 2.8000 | 2.8000 | 2.8000 | 4,900 |
| 27 Jun 2022 | 2.7400 | 2.7900 | 2.7370 | 2.7400 | 2.7400 | 6,900 |
| 24 Jun 2022 | 2.7300 | 2.8900 | 2.6880 | 2.8900 | 2.8900 | 24,400 |
| 23 Jun 2022 | 2.6500 | 2.7300 | 2.6200 | 2.6200 | 2.6200 | 20,900 |
| 22 Jun 2022 | 2.6400 | 2.7200 | 2.6200 | 2.6200 | 2.6200 | 52,800 |
| 21 Jun 2022 | 2.5600 | 2.8300 | 2.5100 | 2.6800 | 2.6800 | 311,600 |
| 17 Jun 2022 | 2.4400 | 2.5140 | 2.0000 | 2.0000 | 2.0000 | 173,400 |
| 16 Jun 2022 | 2.4900 | 2.4900 | 2.3000 | 2.3400 | 2.3400 | 157,200 |
| 15 Jun 2022 | 2.5210 | 2.5600 | 2.5000 | 2.5300 | 2.5300 | 4,400 |
| 14 Jun 2022 | 2.5700 | 2.5800 | 2.5000 | 2.5700 | 2.5700 | 10,000 |
| 13 Jun 2022 | 2.6600 | 2.6700 | 2.5700 | 2.6400 | 2.6400 | 21,000 |
| 10 Jun 2022 | 2.8700 | 2.8700 | 2.6700 | 2.8700 | 2.8700 | 8,900 |
| 09 Jun 2022 | 3.0300 | 3.0300 | 2.9900 | 3.0000 | 3.0000 | 700 |
| 08 Jun 2022 | 3.1100 | 3.1660 | 3.0700 | 3.0700 | 3.0700 | 6,400 |
| 07 Jun 2022 | 3.0400 | 3.0500 | 3.0000 | 3.0200 | 3.0200 | 1,400 |
| 06 Jun 2022 | 3.0700 | 3.0700 | 2.9800 | 2.9800 | 2.9800 | 2,600 |
| 03 Jun 2022 | 3.0500 | 3.0800 | 2.9700 | 3.0150 | 3.0150 | 25,100 |
| 02 Jun 2022 | 2.9500 | 3.0300 | 2.9200 | 2.9620 | 2.9620 | 6,100 |
| 01 Jun 2022 | 3.0600 | 3.0600 | 2.9060 | 2.9500 | 2.9500 | 18,900 |
| 31 May 2022 | 3.0400 | 3.0400 | 2.6600 | 2.6600 | 2.6600 | 12,300 |
| 27 May 2022 | 3.0400 | 3.0800 | 3.0170 | 3.0400 | 3.0400 | 5,600 |
| 26 May 2022 | 2.9400 | 3.0260 | 2.8900 | 2.9100 | 2.9100 | 28,400 |
| 25 May 2022 | 2.8400 | 2.9100 | 2.8400 | 2.9100 | 2.9100 | 2,100 |
| 24 May 2022 | 2.9800 | 2.9800 | 2.8900 | 2.9200 | 2.9200 | 1,700 |
| 23 May 2022 | 3.0600 | 3.0650 | 2.9600 | 2.9600 | 2.9600 | 12,800 |
| 20 May 2022 | 3.1200 | 3.1300 | 2.9900 | 3.0150 | 3.0150 | 17,700 |
| 19 May 2022 | 3.0500 | 3.1900 | 3.0500 | 3.1200 | 3.1200 | 5,800 |
| 18 May 2022 | 3.1100 | 3.1100 | 2.9840 | 3.0100 | 3.0100 | 6,700 |
| 17 May 2022 | 3.0700 | 3.0900 | 3.0200 | 3.0700 | 3.0700 | 10,500 |
| 16 May 2022 | 3.0190 | 3.0190 | 2.9300 | 2.9970 | 2.9970 | 6,500 |
| 13 May 2022 | 2.9200 | 2.9800 | 2.8600 | 2.8700 | 2.8700 | 9,400 |
| 12 May 2022 | 2.7800 | 2.8800 | 2.7670 | 2.7900 | 2.7900 | 5,400 |
| 11 May 2022 | 2.8600 | 2.9100 | 2.8200 | 2.8200 | 2.8200 | 17,100 |
| 10 May 2022 | 2.6900 | 2.7500 | 2.6900 | 2.7150 | 2.7150 | 5,700 |
| 09 May 2022 | 2.7100 | 2.7300 | 2.7000 | 2.7000 | 2.7000 | 4,200 |
| 06 May 2022 | 2.7390 | 2.8200 | 2.7390 | 2.7600 | 2.7600 | 18,600 |
| 05 May 2022 | 2.8600 | 2.8700 | 2.6600 | 2.7600 | 2.7600 | 22,900 |
| 04 May 2022 | 2.7700 | 2.9500 | 2.7500 | 2.8600 | 2.8600 | 15,900 |
| 03 May 2022 | 2.8900 | 2.9300 | 2.7500 | 2.8800 | 2.8800 | 43,300 |
| 02 May 2022 | 2.8800 | 2.9630 | 2.8000 | 2.8500 | 2.8500 | 24,900 |
| 29 Apr 2022 | 3.0000 | 3.1100 | 2.8500 | 2.8700 | 2.8700 | 371,200 |
| 28 Apr 2022 | 2.6700 | 2.8750 | 2.6600 | 2.7000 | 2.7000 | 7,600 |
| 27 Apr 2022 | 2.7500 | 2.8100 | 2.6600 | 2.8100 | 2.8100 | 4,400 |
| 26 Apr 2022 | 2.8470 | 2.8800 | 2.8000 | 2.8000 | 2.8000 | 8,700 |
| 25 Apr 2022 | 2.9400 | 3.1600 | 2.8500 | 2.9800 | 2.9800 | 20,300 |
| 22 Apr 2022 | 2.9900 | 3.0700 | 2.9900 | 3.0700 | 3.0700 | 3,200 |
| 21 Apr 2022 | 3.0500 | 3.1000 | 3.0500 | 3.1000 | 3.1000 | 1,700 |
| 20 Apr 2022 | 3.1000 | 3.1210 | 3.0400 | 3.1210 | 3.1210 | 1,000 |
| 19 Apr 2022 | 3.1600 | 3.1600 | 3.0400 | 3.1500 | 3.1500 | 8,800 |
| 18 Apr 2022 | 3.1800 | 3.3500 | 3.0350 | 3.1600 | 3.1600 | 15,100 |
| 14 Apr 2022 | 3.2000 | 3.2000 | 3.0800 | 3.1300 | 3.1300 | 6,500 |
| 13 Apr 2022 | 3.0250 | 3.0600 | 2.9610 | 3.0000 | 3.0000 | 20,500 |
| 12 Apr 2022 | 3.1700 | 3.1800 | 3.0300 | 3.0300 | 3.0300 | 1,500 |
| 11 Apr 2022 | 3.1600 | 3.1700 | 3.0480 | 3.1600 | 3.1600 | 7,300 |
| 08 Apr 2022 | 3.2100 | 3.2100 | 3.0600 | 3.1500 | 3.1500 | 1,500 |
| 07 Apr 2022 | 3.2200 | 3.2200 | 3.0200 | 3.1000 | 3.1000 | 5,600 |
| 06 Apr 2022 | 3.2800 | 3.2800 | 3.1400 | 3.2300 | 3.2300 | 5,400 |
| 05 Apr 2022 | 3.5000 | 3.5000 | 3.3350 | 3.3800 | 3.3800 | 10,200 |
| 04 Apr 2022 | 3.3700 | 3.5400 | 3.3700 | 3.4700 | 3.4700 | 5,600 |
| 01 Apr 2022 | 3.5000 | 3.5500 | 3.3400 | 3.5500 | 3.5500 | 4,200 |
| 31 Mar 2022 | 3.5400 | 3.5400 | 3.3440 | 3.3600 | 3.3600 | 14,300 |
| 30 Mar 2022 | 3.4300 | 3.5000 | 3.4000 | 3.4700 | 3.4700 | 9,400 |
| 29 Mar 2022 | 3.4200 | 3.4200 | 3.2600 | 3.3800 | 3.3800 | 8,900 |
| 28 Mar 2022 | 3.3800 | 3.3800 | 3.1310 | 3.2600 | 3.2600 | 9,100 |
| 25 Mar 2022 | 3.3400 | 3.4300 | 3.2900 | 3.3600 | 3.3600 | 11,700 |
| 24 Mar 2022 | 3.4700 | 3.4700 | 3.2900 | 3.3600 | 3.3600 | 12,100 |
| 23 Mar 2022 | 3.4400 | 3.4870 | 3.3450 | 3.4700 | 3.4700 | 11,800 |
| 22 Mar 2022 | 3.3800 | 3.4700 | 3.2800 | 3.3500 | 3.3500 | 24,300 |
| 21 Mar 2022 | 3.3000 | 3.4900 | 3.3000 | 3.4300 | 3.4300 | 17,400 |
| 18 Mar 2022 | 3.4300 | 3.4300 | 3.1200 | 3.2800 | 3.2800 | 150,600 |
| 17 Mar 2022 | 3.3600 | 3.4400 | 3.3100 | 3.4300 | 3.4300 | 16,400 |
| 16 Mar 2022 | 3.2600 | 3.3400 | 3.2000 | 3.3100 | 3.3100 | 7,500 |
| 15 Mar 2022 | 3.2300 | 3.2460 | 3.1460 | 3.1600 | 3.1600 | 9,600 |
| 14 Mar 2022 | 3.1900 | 3.3000 | 3.0600 | 3.0600 | 3.0600 | 9,700 |
| 11 Mar 2022 | 3.2100 | 3.2100 | 3.0790 | 3.0800 | 3.0800 | 9,600 |
| 10 Mar 2022 | 3.2600 | 3.2800 | 3.1650 | 3.2000 | 3.2000 | 48,000 |
| 09 Mar 2022 | 2.9800 | 3.0300 | 2.8800 | 2.9200 | 2.9200 | 12,300 |
| 08 Mar 2022 | 2.8500 | 2.9700 | 2.6600 | 2.8100 | 2.8100 | 15,700 |
| 07 Mar 2022 | 2.8200 | 2.8200 | 2.6900 | 2.7050 | 2.7050 | 8,700 |
| 04 Mar 2022 | 3.1100 | 3.1100 | 2.8300 | 2.8300 | 2.8300 | 18,600 |
| 03 Mar 2022 | 3.3270 | 3.3300 | 3.0500 | 3.0500 | 3.0500 | 40,000 |
| 02 Mar 2022 | 3.2600 | 3.3360 | 3.2200 | 3.2400 | 3.2400 | 30,100 |
| 01 Mar 2022 | 3.5000 | 3.5000 | 3.2400 | 3.3200 | 3.3200 | 8,200 |
| 28 Feb 2022 | 3.4000 | 3.4800 | 3.3500 | 3.4100 | 3.4100 | 9,100 |
| 25 Feb 2022 | 3.4400 | 3.4500 | 3.3780 | 3.4000 | 3.4000 | 3,800 |
| 24 Feb 2022 | 3.2200 | 3.3700 | 3.1500 | 3.3000 | 3.3000 | 16,500 |
| 23 Feb 2022 | 3.4550 | 3.5000 | 3.3700 | 3.3700 | 3.3700 | 7,600 |
| 22 Feb 2022 | 3.5000 | 3.5600 | 3.3550 | 3.4100 | 3.4100 | 29,700 |
| 18 Feb 2022 | 3.6100 | 3.6410 | 3.5000 | 3.5200 | 3.5200 | 16,400 |
| 17 Feb 2022 | 3.7600 | 3.7700 | 3.5500 | 3.6000 | 3.6000 | 4,500 |
| 16 Feb 2022 | 3.7400 | 3.7600 | 3.6130 | 3.6700 | 3.6700 | 16,700 |
| 15 Feb 2022 | 3.6000 | 3.7750 | 3.5700 | 3.7100 | 3.7100 | 18,200 |
| 14 Feb 2022 | 3.6300 | 3.6300 | 3.4400 | 3.4900 | 3.4900 | 24,400 |
| 11 Feb 2022 | 3.7800 | 3.8500 | 3.6300 | 3.6800 | 3.6800 | 25,900 |
| 10 Feb 2022 | 3.7300 | 3.8240 | 3.5600 | 3.5600 | 3.5600 | 82,700 |
| 09 Feb 2022 | 3.7600 | 3.7700 | 3.5000 | 3.6100 | 3.6100 | 26,700 |
| 08 Feb 2022 | 3.7200 | 3.8000 | 3.7200 | 3.8000 | 3.8000 | 4,000 |
| 07 Feb 2022 | 3.7700 | 3.7900 | 3.7400 | 3.7900 | 3.7900 | 1,700 |
| 04 Feb 2022 | 3.8200 | 3.8400 | 3.7600 | 3.8200 | 3.8200 | 10,600 |
| 03 Feb 2022 | 3.7850 | 4.1000 | 3.7850 | 3.9800 | 3.9800 | 62,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
