UK Markets closed

Innate Pharma S.A. (IPHA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.3400-0.4000 (-8.44%)
At close: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 20214.69004.69004.27004.34004.3400170,500
02 Dec 20214.87004.92004.67004.74004.7400103,000
01 Dec 20215.19005.21004.92005.05005.050076,000
30 Nov 20215.04005.15904.94004.96004.960045,400
29 Nov 20215.04005.06004.95004.99004.9900146,300
26 Nov 20214.83004.91004.75004.80004.800027,300
24 Nov 20214.71004.78904.71004.73004.730010,700
23 Nov 20214.81004.84004.73004.83004.830056,300
22 Nov 20214.78004.91004.74004.81004.810091,000
19 Nov 20215.05005.06104.95005.01005.010044,800
18 Nov 20215.13005.21505.09505.21005.210034,100
17 Nov 20215.20705.20705.08005.08005.080016,700
16 Nov 20215.31005.35005.19005.29005.290038,100
15 Nov 20215.10005.20005.08105.19005.190020,300
12 Nov 20215.32005.32005.05005.10005.100053,900
11 Nov 20215.22005.35005.22005.35005.350041,100
10 Nov 20215.26005.49005.24605.41005.410051,000
09 Nov 20215.52005.53005.35005.41005.410028,200
08 Nov 20215.51005.60005.35005.42005.420061,200
05 Nov 20215.79005.79005.47005.55005.550062,000
04 Nov 20215.97006.04005.86005.92005.920034,600
03 Nov 20215.82005.98005.72005.97005.970069,600
02 Nov 20215.84005.85505.77005.80005.800058,800
01 Nov 20215.63005.91005.60805.87005.8700113,900
29 Oct 20215.75005.81005.64605.80005.800067,300
28 Oct 20215.75006.04005.70805.99005.990098,600
27 Oct 20215.59005.72005.51005.72005.720065,400
26 Oct 20215.50005.69005.39005.66005.6600130,300
25 Oct 20215.50005.51605.24005.28005.2800126,900
22 Oct 20215.75005.75005.54005.59005.590099,200
21 Oct 20215.69005.73005.65005.69005.690052,100
20 Oct 20215.67005.75005.51005.54005.540098,600
19 Oct 20215.70005.87005.62005.81005.810081,900
18 Oct 20215.61005.67505.55005.60005.6000126,400
15 Oct 20215.88005.96005.81005.87005.870054,400
14 Oct 20215.89005.89005.77005.83005.830065,400
13 Oct 20216.13006.13005.76005.78005.7800158,400
12 Oct 20216.12006.15005.92005.96005.960083,500
11 Oct 20216.05006.13005.96005.96005.9600119,000
08 Oct 20216.14006.50006.01006.06006.0600383,900
07 Oct 20216.02006.11806.00006.04006.040073,400
06 Oct 20216.10006.10005.82805.85005.850061,800
05 Oct 20216.28006.28006.00006.05006.0500115,300
04 Oct 20216.10006.13005.90005.98005.9800144,200
01 Oct 20216.17006.18005.93005.94005.9400241,400
30 Sept 20216.28006.48006.10006.17006.1700249,500
29 Sept 20216.47006.86006.31006.48006.4800203,000
28 Sept 20216.85006.86006.47006.47006.4700175,500
27 Sept 20216.89007.20006.77907.08007.0800239,400
24 Sept 20216.90007.13006.56006.70006.7000222,300
23 Sept 20217.35007.40006.96007.00007.0000289,200
22 Sept 20217.94007.94007.15007.20007.2000574,200
21 Sept 20217.16007.57407.03007.49007.49001,474,300
20 Sept 20217.82308.20007.42008.05008.05001,919,500
17 Sept 20217.600011.95007.50008.10008.100066,373,000
16 Sept 20215.46005.95505.46005.75005.7500272,400
15 Sept 20216.08006.10905.35005.58005.5800591,900
14 Sept 20215.93006.01705.26005.47005.4700217,400
13 Sept 20216.01006.24905.54005.65005.6500431,800
10 Sept 20216.44006.46005.92006.02006.0200610,400
09 Sept 20216.49006.94005.76006.25006.25003,962,200
08 Sept 20215.61006.50005.54005.97005.97002,088,800
07 Sept 20215.22005.87005.18005.83005.83003,665,600
03 Sept 20214.48008.90004.02006.15006.150040,596,400
02 Sept 20215.23005.62003.71004.18004.180022,696,000
01 Sept 20213.68003.68003.62003.62003.620047,000
31 Aug 20213.70003.70003.60003.64003.640020,500
30 Aug 20213.58003.58003.54003.57003.57003,000
27 Aug 20213.54003.63003.52003.53003.53002,200
26 Aug 20213.40003.54003.38303.38303.38308,900
25 Aug 20213.35103.37003.33203.37003.37008,000
24 Aug 20213.33003.37003.33003.37003.3700800
23 Aug 20213.36003.40003.36003.40003.40003,400
20 Aug 20213.35003.35003.35003.35003.35001,100
19 Aug 20213.39103.39103.34003.37003.37002,700
18 Aug 20213.42803.42803.42803.42803.4280800
17 Aug 20213.34303.47003.33003.33003.33001,600
16 Aug 20213.37003.39703.37003.39703.39701,800
13 Aug 20213.28003.40803.27003.40203.40201,100
12 Aug 20213.29003.48003.18203.28003.28007,900
11 Aug 20213.26903.30503.26903.30503.30502,700
10 Aug 20213.37003.37003.37003.37003.3700300
09 Aug 20213.37003.37003.37003.37003.3700300
06 Aug 20213.33003.33003.31003.31003.31005,100
05 Aug 20213.36003.36003.31003.32003.32001,600
04 Aug 20213.30103.30103.30003.30003.3000700
03 Aug 20213.33203.36003.02003.36003.36002,800
02 Aug 20213.28803.39803.28803.34003.34001,800
30 Jul 20213.37003.54003.20503.32003.32003,000
29 Jul 20213.31003.34003.20003.28003.28002,700
28 Jul 20213.23003.23003.23003.23003.2300100
27 Jul 20213.13403.25003.10003.11003.11006,100
26 Jul 20213.12703.12703.08003.08003.08002,000
23 Jul 20213.22003.30003.22003.30003.3000600
22 Jul 20213.30003.30003.30003.30003.3000300
21 Jul 20213.10903.30003.10903.30003.30003,300
20 Jul 20213.08003.32003.04403.32003.32009,700
19 Jul 20213.20003.20003.04003.04503.04506,400
16 Jul 20213.15003.19003.15003.19003.19001,500
15 Jul 20213.21003.24003.20003.24003.24001,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...