Australia markets open in 3 hours 24 minutes

Innate Pharma S.A. (IPHA)

NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
2.5900+0.1700 (+7.02%)
At close: 04:00PM EDT
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 20242.34002.59002.34002.59002.59006,488
15 Apr 20242.42002.56102.40002.42002.42008,100
12 Apr 20242.52002.59002.48002.48002.480012,100
11 Apr 20242.52602.54002.46002.48002.48003,000
10 Apr 20242.50002.53002.37002.52002.520014,500
09 Apr 20242.55402.60002.49802.60002.600017,700
08 Apr 20242.38003.15002.38002.60002.600054,700
05 Apr 20242.42002.54502.35002.53302.53302,600
04 Apr 20242.43002.51002.40502.50002.50004,800
03 Apr 20242.53002.57002.36002.57002.570012,600
02 Apr 20242.52002.71002.42202.52002.520019,700
01 Apr 20242.81002.87802.60002.68002.680023,000
28 Mar 20242.37802.90002.37802.88002.880057,700
27 Mar 20242.36002.39002.31002.38002.38005,200
26 Mar 20242.40002.44002.36002.44002.44001,000
25 Mar 20242.37002.40002.37002.40002.40003,300
22 Mar 20242.36002.38502.36002.37302.37301,800
21 Mar 20242.38702.48902.25002.41002.410011,500
20 Mar 20242.39002.51402.39002.50002.50001,800
19 Mar 20242.41002.52002.38102.43002.43004,400
18 Mar 20242.36102.60302.36102.39002.39007,600
15 Mar 20242.39002.56302.36002.52502.52502,400
14 Mar 20242.44002.53002.44002.52002.52005,600
13 Mar 20242.45002.61002.44002.50002.50003,200
12 Mar 20242.43002.60002.40002.60002.600016,100
11 Mar 20242.67002.67002.44002.44502.445074,700
08 Mar 20242.57502.70002.57002.70002.70008,300
07 Mar 20242.60002.65002.60002.61002.61001,100
06 Mar 20242.59002.64002.56002.61502.615016,200
05 Mar 20242.43002.59502.43002.57002.57001,000
04 Mar 20242.39002.63002.39002.63002.63006,000
01 Mar 20242.60002.62002.60002.62002.62002,000
29 Feb 20242.50002.63002.34002.62002.620014,000
28 Feb 20242.58502.64002.56002.64002.64001,500
27 Feb 20242.60002.68702.55002.68702.68702,700
26 Feb 20242.60002.60002.50002.54002.54003,900
23 Feb 20242.56002.66502.56002.66002.66003,600
22 Feb 20242.50002.60002.50002.60002.60002,000
21 Feb 20242.53002.53002.39902.53002.5300700
20 Feb 20242.53202.59002.53202.59002.5900800
16 Feb 20242.49002.55002.49002.54002.54006,200
15 Feb 20242.55002.60002.50002.60002.600025,700
14 Feb 20242.44002.55002.40002.55002.55009,200
13 Feb 20242.50002.53002.39502.48002.48003,300
12 Feb 20242.48002.59002.47002.58002.58006,200
09 Feb 20242.45002.54502.45002.50002.50003,100
08 Feb 20242.56002.63502.39002.47002.47003,100
07 Feb 20242.43002.60802.43002.60002.60006,800
06 Feb 20242.62002.62002.49802.59002.59007,900
05 Feb 20242.55502.69002.50502.69002.69005,500
02 Feb 20242.52002.52002.32002.50002.50007,500
01 Feb 20242.62502.65002.62002.64002.64008,500
31 Jan 20242.73902.73902.62002.68002.68002,800
30 Jan 20242.75002.88702.70002.75002.75004,400
29 Jan 20242.71002.71002.71002.71002.7100400
26 Jan 20242.76002.76002.68002.70002.700037,200
25 Jan 20242.73002.80002.68702.80002.80002,300
24 Jan 20242.78002.81002.58302.58302.583047,200
23 Jan 20242.63002.63002.62002.62002.62002,700
22 Jan 20242.60002.65502.60002.65502.65501,000
19 Jan 20242.62002.68002.48802.61002.61003,500
18 Jan 20242.62002.72502.61002.61002.61003,800
17 Jan 20242.63002.77002.60002.77002.77007,600
16 Jan 20242.65002.79002.64002.79002.79005,100
12 Jan 20242.79002.80002.73502.80002.80003,900
11 Jan 20242.71002.79002.69002.79002.79004,000
10 Jan 20242.70002.78002.69002.74002.74006,100
09 Jan 20242.95002.95002.78002.79002.79009,100
08 Jan 20242.95002.95002.72002.93002.930013,400
05 Jan 20242.88502.92002.72002.92002.92008,700
04 Jan 20242.96003.06802.82002.89002.890092,900
03 Jan 20242.74002.78002.72002.78002.78002,800
02 Jan 20242.78002.90002.68202.72002.720029,900
29 Dec 20232.79002.90502.67002.80002.800017,300
28 Dec 20232.73002.78002.66002.75002.750015,200
27 Dec 20232.73002.78002.66002.73002.730043,700
26 Dec 20232.67002.72002.60002.66002.66008,100
22 Dec 20232.80002.80002.60002.60002.600037,700
21 Dec 20232.71002.95002.60502.93002.930057,400
20 Dec 20232.80002.85502.63002.68502.685025,100
19 Dec 20232.79002.79002.58002.69002.6900397,600
18 Dec 20232.48002.53002.43002.45002.45001,700
15 Dec 20232.54002.59002.41002.41002.41006,500
14 Dec 20232.58002.61502.42002.50002.50009,500
13 Dec 20232.46002.52002.43002.52002.520010,700
12 Dec 20232.46002.47002.31002.39002.390043,000
11 Dec 20232.55002.56002.29002.44002.440027,300
08 Dec 20232.42002.58002.32002.58002.58003,000
07 Dec 20232.37002.40002.26802.30002.30007,600
06 Dec 20232.41502.50002.30002.41002.410012,200
05 Dec 20232.39002.63002.39002.61002.61003,100
04 Dec 20232.43002.45002.37502.38002.38002,200
01 Dec 20232.46002.50002.44002.44002.440011,800
30 Nov 20232.51502.52002.40002.40002.40003,200
29 Nov 20232.50002.64002.50002.64002.64004,900
28 Nov 20232.45002.45002.43002.43002.4300600
27 Nov 20232.47002.50002.47002.50002.50001,200
24 Nov 20232.42502.43002.42002.42002.42001,000
22 Nov 20232.41002.41002.38002.38002.3800300
21 Nov 20232.46002.51502.36002.43002.430012,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...