UK Markets open in 3 hrs 13 mins

Innate Pharma S.A. (IPHA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.1000+0.0100 (+0.48%)
At close: 04:00PM EDT
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
13 Jul 20222.71002.82802.71002.76002.76001,300
12 Jul 20222.75002.76002.66002.76002.760010,200
11 Jul 20222.87002.88002.78002.78002.78002,000
08 Jul 20222.90002.95002.88502.91002.91009,700
07 Jul 20222.81002.91002.81002.83002.830016,700
06 Jul 20222.80002.84002.70002.80002.80003,600
05 Jul 20222.75502.98002.74002.84002.84006,700
01 Jul 20222.81002.99002.81002.90002.90006,300
30 Jun 20222.68002.80002.66002.70002.70005,400
29 Jun 20222.79502.86002.79002.82002.82005,900
28 Jun 20222.87002.88002.80002.80002.80004,900
27 Jun 20222.74002.79002.73702.74002.74006,900
24 Jun 20222.73002.89002.68802.89002.890024,400
23 Jun 20222.65002.73002.62002.62002.620020,900
22 Jun 20222.64002.72002.62002.62002.620052,800
21 Jun 20222.56002.83002.51002.68002.6800311,600
17 Jun 20222.44002.51402.00002.00002.0000173,400
16 Jun 20222.49002.49002.30002.34002.3400157,200
15 Jun 20222.52102.56002.50002.53002.53004,400
14 Jun 20222.57002.58002.50002.57002.570010,000
13 Jun 20222.66002.67002.57002.64002.640021,000
10 Jun 20222.87002.87002.67002.87002.87008,900
09 Jun 20223.03003.03002.99003.00003.0000700
08 Jun 20223.11003.16603.07003.07003.07006,400
07 Jun 20223.04003.05003.00003.02003.02001,400
06 Jun 20223.07003.07002.98002.98002.98002,600
03 Jun 20223.05003.08002.97003.01503.015025,100
02 Jun 20222.95003.03002.92002.96202.96206,100
01 Jun 20223.06003.06002.90602.95002.950018,900
31 May 20223.04003.04002.66002.66002.660012,300
27 May 20223.04003.08003.01703.04003.04005,600
26 May 20222.94003.02602.89002.91002.910028,400
25 May 20222.84002.91002.84002.91002.91002,100
24 May 20222.98002.98002.89002.92002.92001,700
23 May 20223.06003.06502.96002.96002.960012,800
20 May 20223.12003.13002.99003.01503.015017,700
19 May 20223.05003.19003.05003.12003.12005,800
18 May 20223.11003.11002.98403.01003.01006,700
17 May 20223.07003.09003.02003.07003.070010,500
16 May 20223.01903.01902.93002.99702.99706,500
13 May 20222.92002.98002.86002.87002.87009,400
12 May 20222.78002.88002.76702.79002.79005,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...