NASDAQ : IPHA
Innate Pharma S.A. — Price history
Healthcare · Biotechnology · France
Last price 1.5 USD (Oct 30, 2026, 9:37 AM EDT) · Market cap 134.53M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Innate Pharma S.A. (IPHA) closed at 1.39 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.44 | 1.45 | 1.38 | 1.39 | 18,981 | -4.79% |
| 2026-10-30 | 1.45 | 1.48 | 1.44 | 1.46 | 14,784 | -2.67% |
| 2026-10-29 | 1.49 | 1.509 | 1.48 | 1.5 | 5,395 | -1.32% |
| 2026-10-28 | 1.47 | 1.57 | 1.47 | 1.52 | 2,049 | +2.70% |
| 2026-10-27 | 1.46 | 1.5 | 1.45 | 1.48 | 16,826 | +1.37% |
| 2026-10-26 | 1.54 | 1.54 | 1.43 | 1.46 | 21,882 | -2.67% |
| 2026-10-23 | 1.49 | 1.52 | 1.475 | 1.5 | 11,924 | +0.00% |
| 2026-10-22 | 1.51 | 1.53 | 1.41 | 1.5 | 32,715 | -4.46% |
| 2026-10-21 | 1.58 | 1.6 | 1.52 | 1.57 | 18,806 | -0.51% |
| 2026-10-20 | 1.5 | 1.59 | 1.5 | 1.578 | 13,132 | +8.08% |
| 2026-10-19 | 1.495 | 1.495 | 1.455 | 1.46 | 8,315 | +2.10% |
| 2026-10-16 | 1.53 | 1.53 | 1.43 | 1.43 | 8,026 | -3.38% |
| 2026-10-15 | 1.47 | 1.58 | 1.462 | 1.48 | 7,224 | +3.50% |
| 2026-10-14 | 1.44 | 1.466 | 1.42 | 1.43 | 9,275 | -2.72% |
| 2026-10-13 | 1.47 | 1.48 | 1.45 | 1.47 | 5,605 | -0.68% |
| 2026-10-12 | 1.48 | 1.53 | 1.46 | 1.48 | 33,502 | -8.64% |
| 2026-10-09 | 1.49 | 1.68 | 1.49 | 1.62 | 46,875 | +9.46% |
| 2026-10-08 | 1.505 | 1.54 | 1.47 | 1.48 | 18,359 | -2.63% |
| 2026-10-07 | 1.54 | 1.55 | 1.5 | 1.52 | 13,817 | -4.40% |
| 2026-10-06 | 1.58 | 1.65 | 1.53 | 1.59 | 133,728 | +0.63% |
| 2026-10-05 | 1.545 | 1.69 | 1.533 | 1.58 | 107,787 | +1.28% |
| 2026-10-02 | 1.56 | 1.69 | 1.53 | 1.56 | 92,738 | -1.89% |
| 2026-10-01 | 1.595 | 1.67 | 1.58 | 1.59 | 64,052 | -2.45% |
| 2026-09-30 | 1.61 | 1.78 | 1.61 | 1.63 | 37,810 | +1.87% |
| 2026-09-29 | 1.63 | 1.665 | 1.59 | 1.6 | 31,799 | -5.88% |
| 2026-09-28 | 1.71 | 1.79 | 1.66 | 1.7 | 42,266 | +0.00% |
| 2026-09-25 | 1.67 | 1.7 | 1.61 | 1.7 | 31,018 | +0.00% |
| 2026-09-24 | 1.723 | 1.73 | 1.69 | 1.7 | 17,692 | -3.41% |
| 2026-09-23 | 1.81 | 1.81 | 1.76 | 1.76 | 23,673 | -2.22% |
| 2026-09-22 | 1.84 | 1.84 | 1.77 | 1.8 | 55,821 | -3.23% |
| 2026-09-21 | 1.86 | 1.86 | 1.79 | 1.86 | 77,038 | -2.11% |
| 2026-09-18 | 1.92 | 1.94 | 1.85 | 1.9 | 91,437 | -0.52% |
| 2026-09-17 | 1.99 | 1.99 | 1.82 | 1.91 | 193,769 | -4.98% |
| 2026-09-16 | 1.86 | 2.2 | 1.84 | 2.01 | 210,923 | +8.06% |
| 2026-09-15 | 1.85 | 1.92 | 1.84 | 1.86 | 47,787 | +0.54% |
| 2026-09-14 | 1.86 | 1.9 | 1.813 | 1.85 | 20,791 | -1.07% |
| 2026-09-11 | 1.89 | 1.93 | 1.87 | 1.87 | 8,324 | -0.53% |
| 2026-09-10 | 1.91 | 1.94 | 1.88 | 1.88 | 8,467 | -3.59% |
| 2026-09-09 | 2.01 | 2.04 | 1.95 | 1.95 | 24,040 | -4.88% |
| 2026-09-08 | 2.04 | 2.06 | 2 | 2.05 | 27,544 | -1.44% |
| 2026-09-04 | 2.1 | 2.15 | 2.026 | 2.08 | 8,980 | -1.42% |
| 2026-09-03 | 2.14 | 2.2 | 2.09 | 2.11 | 10,891 | -2.76% |
| 2026-09-02 | 2.23 | 2.23 | 2.12 | 2.17 | 17,404 | +2.36% |
| 2026-09-01 | 2.14 | 2.14 | 2.11 | 2.12 | 16,663 | -2.30% |
| 2026-08-31 | 2.21 | 2.29 | 2.17 | 2.17 | 9,961 | -2.25% |
| 2026-08-28 | 2.26 | 2.29 | 2.22 | 2.22 | 11,797 | -0.45% |
| 2026-08-27 | 2.22 | 2.26 | 2.22 | 2.23 | 6,056 | +3.24% |
| 2026-08-26 | 2.22 | 2.25 | 2.16 | 2.16 | 20,468 | -4.85% |
| 2026-08-25 | 2.22 | 2.28 | 2.21 | 2.27 | 27,970 | +2.95% |
| 2026-08-24 | 2.21 | 2.28 | 2.18 | 2.205 | 58,941 | -2.43% |
| 2026-08-21 | 2.24 | 2.3 | 2.2 | 2.26 | 44,358 | +8.13% |
| 2026-08-20 | 2.14 | 2.16 | 2.05 | 2.09 | 52,545 | -1.42% |
| 2026-08-19 | 2.11 | 2.13 | 2.09 | 2.12 | 27,071 | +2.42% |
| 2026-08-18 | 2.13 | 2.13 | 2.04 | 2.07 | 46,494 | -8.41% |
| 2026-08-17 | 2.15 | 2.3 | 2.12 | 2.26 | 217,230 | +3.67% |
| 2026-08-14 | 2.18 | 2.24 | 2.122 | 2.18 | 105,794 | -14.00% |
| 2026-08-13 | 2.61 | 2.71 | 2.48 | 2.535 | 198,745 | +2.63% |
| 2026-08-12 | 2.5 | 2.64 | 2.441 | 2.47 | 385,305 | +14.88% |
| 2026-08-11 | 2.32 | 2.34 | 2.15 | 2.15 | 446,071 | -3.15% |
| 2026-08-10 | 2.11 | 2.48 | 2.07 | 2.22 | 6,805,141 | +28.32% |
| 2026-08-07 | 1.73 | 1.73 | 1.72 | 1.73 | 5,017 | -3.08% |
| 2026-08-06 | 1.775 | 1.785 | 1.6 | 1.785 | 3,334 | +0.85% |
| 2026-08-05 | 1.715 | 1.802 | 1.715 | 1.77 | 1,841 | -0.84% |
| 2026-08-04 | 1.76 | 1.81 | 1.75 | 1.785 | 2,338 | +3.78% |
| 2026-08-03 | 1.75 | 1.77 | 1.69 | 1.72 | 47,280 | -1.71% |
| 2026-07-31 | 1.76 | 1.76 | 1.72 | 1.75 | 9,291 | +0.29% |
| 2026-07-30 | 1.75 | 1.77 | 1.74 | 1.745 | 23,409 | -4.12% |
| 2026-07-29 | 1.84 | 1.84 | 1.82 | 1.82 | 1,004 | +8.31% |
| 2026-07-28 | 1.78 | 1.91 | 1.68 | 1.68 | 5,182 | -5.17% |
| 2026-07-27 | 1.84 | 1.84 | 1.772 | 1.772 | 2,520 | -0.45% |
| 2026-07-24 | 1.809 | 1.809 | 1.78 | 1.78 | 2,543 | +1.14% |
| 2026-07-23 | 1.79 | 1.86 | 1.74 | 1.76 | 4,372 | -0.85% |
| 2026-07-22 | 1.775 | 1.775 | 1.775 | 1.775 | 1,919 | +0.57% |
| 2026-07-21 | 1.76 | 1.77 | 1.74 | 1.765 | 2,534 | +2.02% |
| 2026-07-20 | 1.715 | 1.73 | 1.715 | 1.73 | 2,727 | -1.14% |
| 2026-07-17 | 1.72 | 1.76 | 1.72 | 1.75 | 10,432 | -1.41% |
| 2026-07-16 | 1.76 | 1.794 | 1.76 | 1.775 | 5,087 | -1.39% |
| 2026-07-15 | 1.76 | 1.81 | 1.76 | 1.8 | 3,057 | +0.56% |
| 2026-07-14 | 1.82 | 1.89 | 1.79 | 1.79 | 4,901 | +0.00% |
| 2026-07-13 | 1.78 | 1.84 | 1.74 | 1.79 | 11,979 | -0.14% |
| 2026-07-10 | 1.79 | 1.81 | 1.76 | 1.793 | 11,787 | +0.14% |
| 2026-07-09 | 1.77 | 1.83 | 1.762 | 1.79 | 2,325 | -2.72% |
| 2026-07-08 | 1.82 | 1.85 | 1.8 | 1.84 | 5,436 | -3.15% |
| 2026-07-07 | 1.875 | 1.95 | 1.84 | 1.9 | 10,126 | +1.60% |
| 2026-07-06 | 1.9 | 1.94 | 1.82 | 1.87 | 9,002 | +3.89% |
| 2026-07-02 | 1.809 | 1.877 | 1.8 | 1.8 | 5,969 | -0.55% |
| 2026-07-01 | 1.856 | 1.89 | 1.81 | 1.81 | 8,035 | -1.63% |
| 2026-06-30 | 1.874 | 1.874 | 1.82 | 1.84 | 9,900 | +2.22% |
| 2026-06-29 | 1.8 | 1.92 | 1.77 | 1.8 | 31,759 | +0.56% |
| 2026-06-26 | 1.78 | 1.91 | 1.757 | 1.79 | 10,509 | +0.00% |
| 2026-06-25 | 1.778 | 1.869 | 1.778 | 1.79 | 6,890 | -5.79% |
| 2026-06-24 | 1.86 | 1.94 | 1.86 | 1.9 | 11,807 | +0.53% |
| 2026-06-23 | 1.9 | 1.957 | 1.85 | 1.89 | 11,716 | +4.42% |
| 2026-06-22 | 1.894 | 1.91 | 1.765 | 1.81 | 8,745 | +0.00% |
| 2026-06-18 | 1.81 | 1.825 | 1.81 | 1.81 | 1,667 | +1.69% |
| 2026-06-17 | 1.754 | 1.83 | 1.754 | 1.78 | 13,353 | -0.56% |
| 2026-06-16 | 1.84 | 1.84 | 1.751 | 1.79 | 18,041 | +0.00% |
| 2026-06-15 | 1.81 | 1.81 | 1.751 | 1.79 | 42,657 | +1.70% |
| 2026-06-12 | 1.74 | 1.8 | 1.74 | 1.76 | 464,705 | +1.15% |
| 2026-06-11 | 1.73 | 1.81 | 1.73 | 1.74 | 31,114 | -0.57% |
| 2026-06-10 | 1.79 | 1.795 | 1.75 | 1.75 | 5,922 | -1.13% |
| 2026-06-09 | 1.76 | 1.789 | 1.76 | 1.77 | 2,014 | +0.57% |
| 2026-06-08 | 1.73 | 1.86 | 1.73 | 1.76 | 13,304 | +2.92% |
| 2026-06-05 | 1.79 | 1.827 | 1.71 | 1.71 | 5,553 | -4.47% |
| 2026-06-04 | 1.81 | 1.83 | 1.75 | 1.79 | 8,170 | +1.70% |
| 2026-06-03 | 1.82 | 1.82 | 1.76 | 1.76 | 19,624 | -3.30% |
| 2026-06-02 | 1.8 | 1.89 | 1.79 | 1.82 | 38,521 | +2.25% |
| 2026-06-01 | 1.81 | 1.868 | 1.775 | 1.78 | 47,519 | -2.73% |
| 2026-05-29 | 1.88 | 1.92 | 1.83 | 1.83 | 10,602 | +5.17% |
| 2026-05-28 | 1.73 | 1.799 | 1.725 | 1.74 | 11,762 | -0.57% |
| 2026-05-27 | 1.76 | 1.81 | 1.72 | 1.75 | 27,747 | +1.74% |
| 2026-05-26 | 1.8 | 1.83 | 1.72 | 1.72 | 40,350 | -6.01% |
| 2026-05-22 | 1.91 | 1.94 | 1.82 | 1.83 | 14,901 | -7.11% |
| 2026-05-21 | 2.18 | 2.18 | 1.97 | 1.97 | 49,066 | -10.45% |
| 2026-05-20 | 2.08 | 2.297 | 2.08 | 2.2 | 30,109 | +8.37% |
| 2026-05-19 | 2.2 | 2.3 | 1.99 | 2.03 | 78,631 | -9.78% |
| 2026-05-18 | 2.18 | 2.315 | 2.17 | 2.25 | 114,586 | +11.39% |
| 2026-05-15 | 2.16 | 2.16 | 1.932 | 2.02 | 210,397 | -6.91% |
| 2026-05-14 | 1.7 | 2.62 | 1.56 | 2.17 | 2,385,219 | +64.39% |
| 2026-05-13 | 1.41 | 1.41 | 1.32 | 1.32 | 9,264 | -2.94% |