UK Markets closed

Innate Pharma S.A. (IPHA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3.0400+0.1300 (+4.47%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
11 May 20222.86002.91002.82002.82002.820017,100
10 May 20222.69002.75002.69002.71502.71505,700
09 May 20222.71002.73002.70002.70002.70004,200
06 May 20222.73902.82002.73902.76002.760018,600
05 May 20222.86002.87002.66002.76002.760022,900
04 May 20222.77002.95002.75002.86002.860015,900
03 May 20222.89002.93002.75002.88002.880043,300
02 May 20222.88002.96302.80002.85002.850024,900
29 Apr 20223.00003.11002.85002.87002.8700370,700
28 Apr 20222.67002.87502.66002.70002.70007,600
27 Apr 20222.75002.81002.66002.81002.81004,400
26 Apr 20222.84702.88002.80002.80002.80008,700
25 Apr 20222.94003.16002.85002.98002.980020,300
22 Apr 20222.99003.07002.99003.07003.07003,200
21 Apr 20223.05003.10003.05003.10003.10001,700
20 Apr 20223.10003.12103.04003.12103.12101,000
19 Apr 20223.16003.16003.04003.15003.15008,800
18 Apr 20223.18003.35003.03503.16003.160015,100
14 Apr 20223.20003.20003.08003.13003.13006,500
13 Apr 20223.02503.06002.96103.00003.000020,500
12 Apr 20223.17003.18003.03003.03003.03001,500
11 Apr 20223.16003.17003.04803.16003.16007,300
08 Apr 20223.21003.21003.06003.15003.15001,500
07 Apr 20223.22003.22003.02003.10003.10005,600
06 Apr 20223.28003.28003.14003.23003.23005,400
05 Apr 20223.50003.50003.33503.38003.380010,200
04 Apr 20223.37003.54003.37003.47003.47005,600
01 Apr 20223.50003.55003.34003.55003.55004,200
31 Mar 20223.54003.54003.34403.36003.360014,300
30 Mar 20223.43003.50003.40003.47003.47009,400
29 Mar 20223.42003.42003.26003.38003.38008,900
28 Mar 20223.38003.38003.13103.26003.26009,100
25 Mar 20223.34003.43003.29003.36003.360011,700
24 Mar 20223.47003.47003.29003.36003.360012,100
23 Mar 20223.44003.48703.34503.47003.470011,800
22 Mar 20223.38003.47003.28003.35003.350024,300
21 Mar 20223.30003.49003.30003.43003.430017,400
18 Mar 20223.43003.43003.12003.28003.2800150,600
17 Mar 20223.36003.44003.31003.43003.430016,400
16 Mar 20223.26003.34003.20003.31003.31007,500
15 Mar 20223.23003.24603.14603.16003.16009,600
14 Mar 20223.19003.30003.06003.06003.06009,700
11 Mar 20223.21003.21003.07903.08003.08009,600
10 Mar 20223.26003.28003.16503.20003.200048,000
09 Mar 20222.98003.03002.88002.92002.920012,300
08 Mar 20222.85002.97002.66002.81002.810015,700
07 Mar 20222.82002.82002.69002.70502.70508,700
04 Mar 20223.11003.11002.83002.83002.830018,600
03 Mar 20223.32703.33003.05003.05003.050040,000
02 Mar 20223.26003.33603.22003.24003.240030,100
01 Mar 20223.50003.50003.24003.32003.32008,200
28 Feb 20223.40003.48003.35003.41003.41009,100
25 Feb 20223.44003.45003.37803.40003.40003,800
24 Feb 20223.22003.37003.15003.30003.300016,500
23 Feb 20223.45503.50003.37003.37003.37007,600
22 Feb 20223.50003.56003.35503.41003.410029,700
18 Feb 20223.61003.64103.50003.52003.520016,400
17 Feb 20223.76003.77003.55003.60003.60004,500
16 Feb 20223.74003.76003.61303.67003.670016,700
15 Feb 20223.60003.77503.57003.71003.710018,200
14 Feb 20223.63003.63003.44003.49003.490024,400
11 Feb 20223.78003.85003.63003.68003.680025,900
10 Feb 20223.73003.82403.56003.56003.560082,700
09 Feb 20223.76003.77003.50003.61003.610026,700
08 Feb 20223.72003.80003.72003.80003.80004,000
07 Feb 20223.77003.79003.74003.79003.79001,700
04 Feb 20223.82003.84003.76003.82003.820010,600
03 Feb 20223.78504.10003.78503.98003.980062,800
02 Feb 20223.90003.90003.80003.82003.82004,400
01 Feb 20223.83003.88003.66203.88003.880043,600
31 Jan 20223.74003.84003.64003.79003.790025,000
28 Jan 20223.74003.88003.44003.59003.5900129,200
27 Jan 20223.76003.80003.65003.74003.74005,200
26 Jan 20223.89003.91003.72003.89003.890034,600
25 Jan 20223.86004.05703.71003.81003.8100184,900
24 Jan 20223.92003.93003.56003.71003.710080,600
21 Jan 20224.25004.28004.12004.12004.120021,800
20 Jan 20224.36004.52004.33004.43004.43009,100
19 Jan 20224.32004.36004.22104.30004.300017,300
18 Jan 20224.50004.52004.40104.48004.480029,600
14 Jan 20224.56004.60504.47004.53004.530024,100
13 Jan 20224.66004.74004.61004.65004.65007,900
12 Jan 20224.71004.72004.62004.62004.620019,900
11 Jan 20224.61004.69504.58004.63004.630055,400
10 Jan 20224.62004.64004.50504.56004.560032,100
07 Jan 20224.64004.67004.50004.53004.530023,700
06 Jan 20224.73004.73004.54004.57004.570028,700
05 Jan 20224.81004.87004.76004.79004.790022,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...