Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Innate Pharma S.A. ADR (NQ: IPHA )

2.310 -0.160 (-6.48%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 6.370 6.500 6.250 6.500 4,800 -0.15(-2.26%)
May 28, 2020 6.300 6.650 6.150 6.650 35,735 +0.46(+7.43%)
May 27, 2020 6.430 6.430 6.190 6.190 13,034 +0.16(+2.57%)
May 26, 2020 6.260 6.260 6.020 6.035 3,658 +0.02(+0.25%)
May 22, 2020 6.480 6.600 6.020 6.020 8,100 +0.02(+0.33%)
May 21, 2020 6.210 6.400 6.000 6.000 18,012 -0.41(-6.40%)
May 20, 2020 6.430 6.980 6.260 6.410 15,575 +0.02(+0.31%)
May 19, 2020 6.480 6.957 6.300 6.390 16,255 -0.37(-5.47%)
May 18, 2020 6.860 6.970 6.685 6.760 7,774 +0.22(+3.36%)
May 15, 2020 6.630 7.590 6.540 6.540 6,200 -0.16(-2.39%)
May 14, 2020 6.680 7.000 6.670 6.700 1,521 -0.29(-4.15%)
May 13, 2020 7.000 7.200 6.410 6.990 25,764 -0.68(-8.87%)
May 12, 2020 7.310 7.750 6.890 7.670 30,286 -0.53(-6.46%)
May 11, 2020 7.750 8.230 7.500 8.200 8,905 +0.45(+5.81%)
May 08, 2020 7.480 7.750 7.070 7.750 3,900 +0.32(+4.31%)
May 07, 2020 7.370 7.430 7.250 7.430 1,221 -0.06(-0.80%)
May 06, 2020 7.200 7.490 7.200 7.490 2,469 +0.20(+2.74%)
May 05, 2020 7.170 7.290 7.170 7.290 1,214 +0.04(+0.55%)
May 04, 2020 7.350 7.600 7.190 7.250 6,867 -0.35(-4.61%)
May 01, 2020 7.600 7.600 7.600 7.600 1,000 +0.00(+0.00%)
Apr 30, 2020 6.910 7.600 6.910 7.600 9,097 +0.15(+2.01%)
Apr 29, 2020 7.050 7.450 6.800 7.450 8,493 +0.16(+2.19%)
Apr 28, 2020 7.250 7.300 6.880 7.290 45,802 -0.07(-0.95%)
Apr 27, 2020 6.800 7.360 6.620 7.360 6,348 -0.19(-2.52%)
Apr 24, 2020 6.640 7.550 6.550 7.550 4,500 +1.00(+15.27%)
Apr 23, 2020 6.850 6.850 6.300 6.550 6,588 -0.79(-10.76%)
Apr 22, 2020 7.140 7.340 7.120 7.340 1,893 +0.04(+0.55%)
Apr 21, 2020 6.940 7.310 6.250 7.300 5,051 -0.11(-1.42%)
Apr 20, 2020 7.135 7.405 7.100 7.405 5,537 -0.36(-4.70%)
Apr 17, 2020 6.880 7.790 6.850 7.770 17,900 +0.55(+7.62%)
Apr 16, 2020 6.650 7.300 6.470 7.220 9,416 +0.25(+3.51%)
Apr 15, 2020 5.950 7.210 5.950 6.975 2,032 +0.08(+1.23%)
Apr 14, 2020 6.600 6.890 5.440 6.890 9,546 +0.44(+6.82%)
Apr 13, 2020 6.180 6.450 5.680 6.450 5,756 +0.00(+0.00%)
Apr 09, 2020 6.250 6.450 5.920 6.450 2,900 -0.25(-3.73%)
Apr 08, 2020 6.160 6.700 6.070 6.700 4,122 +0.89(+15.32%)
Apr 07, 2020 6.470 6.470 5.810 5.810 3,713 -0.31(-5.07%)
Apr 06, 2020 6.080 6.200 5.960 6.120 8,452 +0.06(+0.99%)
Apr 03, 2020 5.930 6.150 5.560 6.060 10,900 +0.17(+2.89%)
Apr 02, 2020 5.970 6.035 5.030 5.890 5,522 +0.53(+9.89%)
Apr 01, 2020 6.160 6.190 4.750 5.360 12,597 -1.32(-19.76%)
Mar 31, 2020 6.350 6.680 5.960 6.680 6,279 +0.41(+6.54%)
Mar 30, 2020 6.380 6.380 5.980 6.270 33,039 +1.02(+19.43%)
Mar 27, 2020 4.940 5.400 4.900 5.250 7,400 +0.15(+2.94%)
Mar 26, 2020 5.100 5.150 5.000 5.100 11,362 -0.10(-1.91%)
Mar 25, 2020 5.090 5.199 4.970 5.199 6,710 +0.17(+3.37%)
Mar 24, 2020 5.160 5.240 4.910 5.030 77,135 +0.73(+16.98%)
Mar 23, 2020 5.710 5.760 4.300 4.300 176,045 +0.36(+9.14%)
Mar 20, 2020 4.320 4.690 3.940 3.940 49,300 -0.07(-1.75%)
Mar 19, 2020 4.770 4.770 4.010 4.010 19,059 -0.59(-12.83%)
Mar 18, 2020 4.040 4.600 3.680 4.600 7,910 +0.80(+21.05%)
Mar 17, 2020 3.810 4.000 3.730 3.800 8,980 -0.31(-7.54%)
Mar 16, 2020 3.320 4.200 3.300 4.110 31,424 -0.69(-14.37%)
Mar 13, 2020 4.910 4.910 4.660 4.800 23,500 -0.32(-6.25%)
Mar 12, 2020 5.420 5.420 5.006 5.120 6,112 -1.18(-18.73%)
Mar 11, 2020 6.310 6.940 6.090 6.300 9,532 -0.58(-8.43%)
Mar 10, 2020 6.710 7.890 6.482 6.880 6,320 +0.42(+6.45%)
Mar 09, 2020 6.650 6.790 6.260 6.463 11,008 -0.62(-8.71%)
Mar 06, 2020 7.130 7.600 7.080 7.080 19,800 -0.28(-3.78%)
Mar 05, 2020 7.350 7.431 7.120 7.358 3,933 -0.14(-1.89%)
Mar 04, 2020 7.160 7.500 7.160 7.500 4,573 +0.15(+2.04%)
Mar 03, 2020 7.510 7.640 7.167 7.350 17,226 +0.27(+3.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.