Canada markets closed

Innate Pharma S.A. (IPHA)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
2.5700+0.1500 (+6.20%)
At close: 04:00PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 20242.48002.57002.48002.57002.57001,731
May 06, 20242.47002.50002.42002.49002.49002,600
May 03, 20242.45002.54502.40002.54502.54504,000
May 02, 20242.38502.43002.38402.43002.43003,100
May 01, 20242.46202.57002.31002.54002.54006,600
Apr 30, 20242.41502.47002.31002.31002.31001,500
Apr 29, 20242.48002.48002.26002.47002.47002,700
Apr 26, 20242.44002.46002.41002.46002.46006,800
Apr 25, 20242.41502.43002.40002.40002.4000500
Apr 24, 20242.48002.48002.46002.46002.4600700
Apr 23, 20242.40002.47502.36502.37002.37002,700
Apr 22, 20242.35002.48002.32002.42502.42509,500
Apr 19, 20242.30002.50002.25002.44002.44009,400
Apr 18, 20242.35002.38002.32002.35002.350010,800
Apr 17, 20242.40002.57002.34002.41002.410016,300
Apr 16, 20242.34002.59002.34002.59002.59006,500
Apr 15, 20242.42002.56102.40002.42002.42008,100
Apr 12, 20242.52002.59002.48002.48002.480012,100
Apr 11, 20242.52602.54002.46002.48002.48003,000
Apr 10, 20242.50002.53002.37002.52002.520014,500
Apr 09, 20242.55402.60002.49802.60002.600017,700
Apr 08, 20242.38003.15002.38002.60002.600054,700
Apr 05, 20242.42002.54502.35002.53302.53302,600
Apr 04, 20242.43002.51002.40502.50002.50004,800
Apr 03, 20242.53002.57002.36002.57002.570012,600
Apr 02, 20242.52002.71002.42202.52002.520019,700
Apr 01, 20242.81002.87802.60002.68002.680023,000
Mar 28, 20242.37802.90002.37802.88002.880057,700
Mar 27, 20242.36002.39002.31002.38002.38005,200
Mar 26, 20242.40002.44002.36002.44002.44001,000
Mar 25, 20242.37002.40002.37002.40002.40003,300
Mar 22, 20242.36002.38502.36002.37302.37301,800
Mar 21, 20242.38702.48902.25002.41002.410011,500
Mar 20, 20242.39002.51402.39002.50002.50001,800
Mar 19, 20242.41002.52002.38102.43002.43004,400
Mar 18, 20242.36102.60302.36102.39002.39007,600
Mar 15, 20242.39002.56302.36002.52502.52502,400
Mar 14, 20242.44002.53002.44002.52002.52005,600
Mar 13, 20242.45002.61002.44002.50002.50003,200
Mar 12, 20242.43002.60002.40002.60002.600016,100
Mar 11, 20242.67002.67002.44002.44502.445074,700
Mar 08, 20242.57502.70002.57002.70002.70008,300
Mar 07, 20242.60002.65002.60002.61002.61001,100
Mar 06, 20242.59002.64002.56002.61502.615016,200
Mar 05, 20242.43002.59502.43002.57002.57001,000
Mar 04, 20242.39002.63002.39002.63002.63006,000
Mar 01, 20242.60002.62002.60002.62002.62002,000
Feb 29, 20242.50002.63002.34002.62002.620014,000
Feb 28, 20242.58502.64002.56002.64002.64001,500
Feb 27, 20242.60002.68702.55002.68702.68702,700
Feb 26, 20242.60002.60002.50002.54002.54003,900
Feb 23, 20242.56002.66502.56002.66002.66003,600
Feb 22, 20242.50002.60002.50002.60002.60002,000
Feb 21, 20242.53002.53002.39902.53002.5300700
Feb 20, 20242.53202.59002.53202.59002.5900800
Feb 16, 20242.49002.55002.49002.54002.54006,200
Feb 15, 20242.55002.60002.50002.60002.600025,700
Feb 14, 20242.44002.55002.40002.55002.55009,200
Feb 13, 20242.50002.53002.39502.48002.48003,300
Feb 12, 20242.48002.59002.47002.58002.58006,200
Feb 09, 20242.45002.54502.45002.50002.50003,100
Feb 08, 20242.56002.63502.39002.47002.47003,100
Feb 07, 20242.43002.60802.43002.60002.60006,800
Feb 06, 20242.62002.62002.49802.59002.59007,900
Feb 05, 20242.55502.69002.50502.69002.69005,500
Feb 02, 20242.52002.52002.32002.50002.50007,500
Feb 01, 20242.62502.65002.62002.64002.64008,500
Jan 31, 20242.73902.73902.62002.68002.68002,800
Jan 30, 20242.75002.88702.70002.75002.75004,400
Jan 29, 20242.71002.71002.71002.71002.7100400
Jan 26, 20242.76002.76002.68002.70002.700037,200
Jan 25, 20242.73002.80002.68702.80002.80002,300
Jan 24, 20242.78002.81002.58302.58302.583047,200
Jan 23, 20242.63002.63002.62002.62002.62002,700
Jan 22, 20242.60002.65502.60002.65502.65501,000
Jan 19, 20242.62002.68002.48802.61002.61003,500
Jan 18, 20242.62002.72502.61002.61002.61003,800
Jan 17, 20242.63002.77002.60002.77002.77007,600
Jan 16, 20242.65002.79002.64002.79002.79005,100
Jan 12, 20242.79002.80002.73502.80002.80003,900
Jan 11, 20242.71002.79002.69002.79002.79004,000
Jan 10, 20242.70002.78002.69002.74002.74006,100
Jan 09, 20242.95002.95002.78002.79002.79009,100
Jan 08, 20242.95002.95002.72002.93002.930013,400
Jan 05, 20242.88502.92002.72002.92002.92008,700
Jan 04, 20242.96003.06802.82002.89002.890092,900
Jan 03, 20242.74002.78002.72002.78002.78002,800
Jan 02, 20242.78002.90002.68202.72002.720029,900
Dec 29, 20232.79002.90502.67002.80002.800017,300
Dec 28, 20232.73002.78002.66002.75002.750015,200
Dec 27, 20232.73002.78002.66002.73002.730043,700
Dec 26, 20232.67002.72002.60002.66002.66008,100
Dec 22, 20232.80002.80002.60002.60002.600037,700
Dec 21, 20232.71002.95002.60502.93002.930057,400
Dec 20, 20232.80002.85502.63002.68502.685025,100
Dec 19, 20232.79002.79002.58002.69002.6900397,600
Dec 18, 20232.48002.53002.43002.45002.45001,700
Dec 15, 20232.54002.59002.41002.41002.41006,500
Dec 14, 20232.58002.61502.42002.50002.50009,500
Dec 13, 20232.46002.52002.43002.52002.520010,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...