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 )

2.630 +0.120 (+4.78%)
Streaming Delayed Price Updated: 1:35 PM EDT, May 10, 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 (%)
Nov 30, 2023 2.520 2.520 2.400 2.400 3,210 -0.24(-9.09%)
Nov 29, 2023 2.500 2.640 2.500 2.640 4,933 +0.21(+8.64%)
Nov 28, 2023 2.450 2.450 2.430 2.430 613 -0.07(-2.80%)
Nov 27, 2023 2.470 2.500 2.470 2.500 1,244 +0.08(+3.31%)
Nov 24, 2023 2.420 2.430 2.420 2.420 994 +0.04(+1.68%)
Nov 22, 2023 2.410 2.410 2.380 2.380 292 -0.05(-2.06%)
Nov 21, 2023 2.460 2.515 2.360 2.430 12,488 -0.08(-3.19%)
Nov 20, 2023 2.470 2.510 2.450 2.510 1,861 +0.06(+2.45%)
Nov 17, 2023 2.450 2.485 2.260 2.450 5,045 +0.08(+3.38%)
Nov 16, 2023 2.400 2.400 2.350 2.370 3,800 -0.09(-3.66%)
Nov 15, 2023 2.410 2.470 2.410 2.460 27,463 -0.12(-4.65%)
Nov 14, 2023 2.420 2.647 2.252 2.580 29,573 +0.31(+13.66%)
Nov 13, 2023 2.315 2.465 2.270 2.270 3,616 -0.10(-4.22%)
Nov 10, 2023 2.350 2.600 2.181 2.370 27,596 -0.09(-3.66%)
Nov 09, 2023 2.470 2.610 2.390 2.460 11,624 -0.15(-5.75%)
Nov 08, 2023 2.490 2.610 2.390 2.610 9,021 +0.04(+1.56%)
Nov 07, 2023 2.540 2.610 2.450 2.570 25,130 -0.03(-1.15%)
Nov 06, 2023 2.580 2.610 2.250 2.600 23,708 -0.04(-1.52%)
Nov 03, 2023 2.570 2.650 2.475 2.640 125,094 +0.41(+18.39%)
Nov 02, 2023 2.365 2.400 2.216 2.230 10,626 +0.06(+2.76%)
Nov 01, 2023 2.250 2.300 1.810 2.170 29,929 -0.30(-12.15%)
Oct 31, 2023 2.350 2.690 2.350 2.470 7,964 +0.12(+4.88%)
Oct 30, 2023 2.377 2.460 2.330 2.355 13,413 -0.12(-5.04%)
Oct 27, 2023 2.390 2.680 2.390 2.480 8,320 +0.02(+0.81%)
Oct 25, 2023 2.460 139 -0.14(-5.38%)
Oct 24, 2023 2.505 2.600 2.505 2.600 2,385 +0.10(+4.00%)
Oct 23, 2023 2.415 2.556 2.400 2.500 7,879 +0.15(+6.38%)
Oct 20, 2023 2.419 2.419 2.342 2.350 2,314 -0.04(-1.67%)
Oct 19, 2023 2.390 2.750 2.350 2.390 9,879 -0.23(-8.78%)
Oct 18, 2023 2.440 2.620 2.380 2.620 35,111 +0.12(+4.80%)
Oct 17, 2023 2.510 2.590 2.310 2.500 8,381 +0.15(+6.38%)
Oct 16, 2023 2.245 2.368 2.245 2.350 1,519 +0.04(+1.51%)
Oct 13, 2023 2.240 2.450 2.240 2.315 5,255 +0.06(+2.89%)
Oct 12, 2023 2.360 2.429 2.250 2.250 794 -0.04(-1.75%)
Oct 11, 2023 2.285 2.370 2.285 2.290 2,024 -0.08(-3.17%)
Oct 10, 2023 2.300 2.365 2.280 2.365 3,328 +0.05(+1.94%)
Oct 09, 2023 2.300 2.390 2.100 2.320 30,052 -0.07(-2.93%)
Oct 06, 2023 2.420 2.590 2.390 2.390 3,988 -0.01(-0.42%)
Oct 05, 2023 2.240 2.400 2.150 2.400 41,998 -0.07(-2.83%)
Oct 04, 2023 2.590 2.600 2.430 2.470 2,456 -0.13(-5.00%)
Oct 03, 2023 2.600 2.605 2.483 2.600 3,098 +0.01(+0.39%)
Oct 02, 2023 2.623 2.623 2.590 2.590 3,524 +0.06(+2.37%)
Sep 29, 2023 2.630 2.800 2.520 2.530 16,985 -0.11(-4.17%)
Sep 28, 2023 2.620 2.800 2.500 2.640 49,375 +0.06(+2.33%)
Sep 27, 2023 2.620 2.630 2.505 2.580 9,751 +0.09(+3.61%)
Sep 26, 2023 2.670 2.710 2.460 2.490 35,793 -0.16(-6.04%)
Sep 25, 2023 2.760 2.650 2.650 2.650 4,315 -0.02(-0.75%)
Sep 22, 2023 2.730 2.860 2.665 2.670 17,168 -0.01(-0.37%)
Sep 21, 2023 2.760 2.770 2.670 2.680 14,446 -0.13(-4.63%)
Sep 20, 2023 2.760 3.010 2.740 2.810 4,724 +0.13(+5.04%)
Sep 19, 2023 2.770 2.950 2.620 2.675 28,909 -0.07(-2.72%)
Sep 18, 2023 2.850 3.030 2.725 2.750 28,081 -0.22(-7.41%)
Sep 15, 2023 2.990 3.020 2.890 2.970 7,665 -0.10(-3.15%)
Sep 14, 2023 2.900 3.100 2.870 3.067 2,894 +0.01(+0.22%)
Sep 13, 2023 3.000 3.060 3.000 3.060 3,181 +0.09(+3.03%)
Sep 12, 2023 2.910 3.054 2.910 2.970 726 -0.06(-1.98%)
Sep 11, 2023 3.070 3.130 3.000 3.030 20,887 -0.05(-1.62%)
Sep 08, 2023 3.080 3.080 3.080 3.080 356 -0.01(-0.17%)
Sep 07, 2023 3.085 3.085 3.085 3.085 3,614 -0.03(-1.11%)
Sep 06, 2023 3.035 3.120 2.998 3.120 2,088 +0.08(+2.63%)
Sep 05, 2023 3.130 3.150 3.010 3.040 10,230 +0.12(+4.20%)
Sep 01, 2023 3.020 3.090 2.900 2.917 22,131 +0.01(+0.19%)
Aug 31, 2023 3.020 3.020 2.730 2.912 5,973 -0.09(-2.96%)
Aug 30, 2023 2.940 3.050 2.940 3.001 34,430 +0.20(+7.18%)
Aug 29, 2023 2.920 2.930 2.760 2.800 50,983 +0.06(+2.19%)
Aug 28, 2023 2.800 2.840 2.705 2.740 6,675 -0.01(-0.36%)
Aug 25, 2023 2.780 2.810 2.740 2.750 5,294 +0.01(+0.36%)
Aug 24, 2023 2.850 2.850 2.660 2.740 29,485 +0.06(+2.23%)
Aug 23, 2023 2.860 2.870 2.675 2.680 47,118 -0.18(-6.29%)
Aug 22, 2023 2.840 2.870 2.810 2.860 1,796 -0.01(-0.28%)
Aug 21, 2023 2.890 2.940 2.835 2.868 1,354 -0.09(-3.11%)
Aug 18, 2023 2.820 2.960 2.820 2.960 1,926 +0.06(+2.07%)
Aug 17, 2023 2.877 2.900 2.815 2.900 1,128 -0.01(-0.34%)
Aug 16, 2023 2.890 2.910 2.860 2.910 3,129 +0.02(+0.69%)
Aug 15, 2023 3.000 3.000 2.700 2.890 28,380 -0.07(-2.40%)
Aug 14, 2023 2.980 2.980 2.800 2.961 3,451 -0.03(-0.96%)
Aug 11, 2023 2.930 3.040 2.820 2.990 4,334 +0.02(+0.67%)
Aug 10, 2023 2.960 2.980 2.850 2.970 1,277 +0.09(+3.13%)
Aug 09, 2023 2.940 2.950 2.800 2.880 6,538 -0.08(-2.54%)
Aug 08, 2023 2.860 3.011 2.835 2.955 8,542 +0.15(+5.35%)
Aug 07, 2023 2.990 2.987 2.805 2.805 3,179 -0.13(-4.59%)
Aug 04, 2023 2.970 2.970 2.940 2.940 526 +0.03(+1.03%)
Aug 03, 2023 2.840 2.910 2.840 2.910 2,716 +0.06(+2.11%)
Aug 02, 2023 2.870 2.881 2.780 2.850 27,239 -0.13(-4.36%)
Aug 01, 2023 3.000 3.000 2.980 2.980 416 +0.04(+1.36%)
Jul 31, 2023 2.980 3.045 2.940 2.940 8,093 -0.10(-3.18%)
Jul 28, 2023 3.030 3.060 2.910 3.037 3,974 -0.04(-1.20%)
Jul 27, 2023 3.080 3.080 3.074 3.074 399 +0.02(+0.77%)
Jul 26, 2023 2.990 3.050 2.990 3.050 1,378 -0.02(-0.65%)
Jul 25, 2023 3.050 3.070 2.901 3.070 4,089 -0.04(-1.31%)
Jul 21, 2023 3.111 4,292 +0.05(+1.66%)
Jul 20, 2023 3.126 3.126 3.060 3.060 1,631 -0.15(-4.68%)
Jul 19, 2023 3.200 3.210 3.180 3.210 3,226 -0.08(-2.42%)
Jul 18, 2023 3.170 3.290 3.030 3.290 795 +0.10(+3.13%)
Jul 17, 2023 3.200 3.225 3.051 3.190 2,808 -0.04(-1.24%)
Jul 14, 2023 3.220 3.230 3.160 3.230 1,996 +0.02(+0.62%)
Jul 13, 2023 3.260 3.260 3.210 3.210 1,104 +0.09(+2.88%)
Jul 12, 2023 3.120 3.160 3.120 3.120 640 +0.01(+0.32%)
Jul 10, 2023 3.110 1,276 -0.01(-0.32%)
Jul 07, 2023 3.010 3.120 2.980 3.120 1,698 +0.18(+6.12%)
Jul 06, 2023 2.920 3.040 2.900 2.940 4,768 -0.08(-2.49%)
Jul 05, 2023 2.950 3.040 2.940 3.015 8,629 +0.01(+0.27%)
Jul 03, 2023 3.020 3.030 3.007 3.007 1,992 -0.07(-2.21%)
Jun 30, 2023 3.140 3.140 3.001 3.075 3,818 -0.05(-1.76%)
Jun 29, 2023 3.200 3.200 3.035 3.130 21,278 +0.03(+0.96%)
Jun 28, 2023 3.160 3.180 3.090 3.100 3,024 -0.02(-0.64%)
Jun 27, 2023 3.041 3.134 3.030 3.120 6,639 -0.02(-0.64%)
Jun 26, 2023 3.100 3.157 3.080 3.140 26,313 -0.03(-0.95%)
Jun 23, 2023 3.200 3.308 3.130 3.170 6,057 -0.21(-6.21%)
Jun 22, 2023 3.300 3.390 3.300 3.380 1,692 -0.03(-0.88%)
Jun 21, 2023 3.250 3.430 3.240 3.410 1,417 +0.22(+6.90%)
Jun 20, 2023 3.330 3.350 3.190 3.190 8,016 -0.29(-8.33%)
Jun 16, 2023 3.320 3.540 3.280 3.480 89,691 +0.22(+6.75%)
Jun 15, 2023 3.230 3.300 3.210 3.260 21,607 +0.23(+7.59%)
May 08, 2023 2.995 3.040 2.995 3.030 869 +0.03(+1.00%)
May 05, 2023 2.860 3.000 2.860 3.000 16,135 +0.13(+4.53%)
May 04, 2023 2.870 2.923 2.770 2.870 10,905 -0.02(-0.69%)
May 03, 2023 2.764 2.960 2.764 2.890 2,925 +0.11(+3.96%)
May 02, 2023 2.810 2.810 2.720 2.780 7,497 -0.17(-5.76%)
May 01, 2023 2.900 2.950 2.840 2.950 1,163 +0.00(+0.00%)
Apr 28, 2023 2.830 3.010 2.810 2.950 8,989 +0.13(+4.61%)
Apr 27, 2023 2.850 2.910 2.785 2.820 3,403 -0.04(-1.40%)
Apr 26, 2023 2.930 2.930 2.860 2.860 5,112 -0.01(-0.35%)
Apr 25, 2023 2.870 2.930 2.810 2.870 27,905 -0.02(-0.55%)
Apr 24, 2023 2.990 2.990 2.800 2.886 23,441 -0.10(-3.48%)
Apr 21, 2023 2.990 3.060 2.800 2.990 6,707 -0.00(-0.17%)
Apr 20, 2023 3.060 3.100 2.790 2.995 5,318 -0.07(-2.44%)
Apr 19, 2023 3.150 3.240 3.015 3.070 16,287 -0.17(-5.25%)
Apr 18, 2023 3.220 3.285 3.220 3.240 872 -0.10(-2.99%)
Apr 17, 2023 3.200 3.340 3.200 3.340 7,727 +0.02(+0.60%)
Apr 14, 2023 3.340 3.370 3.190 3.320 4,889 +0.05(+1.68%)
Apr 13, 2023 3.320 3.390 3.210 3.265 10,669 -0.01(-0.46%)
Apr 12, 2023 3.360 3.360 3.190 3.280 2,769 -0.10(-2.96%)
Apr 11, 2023 3.280 3.380 3.250 3.380 29,634 +0.19(+5.96%)
Apr 10, 2023 3.280 3.360 3.160 3.190 5,425 +0.02(+0.79%)
Apr 06, 2023 3.260 3.370 3.165 3.165 4,446 -0.02(-0.65%)
Apr 05, 2023 3.250 3.280 3.150 3.186 46,361 -0.06(-1.98%)
Apr 04, 2023 3.290 3.340 3.230 3.250 27,804 +0.10(+3.17%)
Apr 03, 2023 3.260 3.390 3.040 3.150 168,726 +0.30(+10.53%)
Mar 31, 2023 2.880 2.900 2.850 2.850 2,046 -0.11(-3.78%)
Mar 30, 2023 2.870 2.990 2.550 2.962 17,147 +0.15(+5.41%)
Mar 29, 2023 2.820 2.963 2.740 2.810 22,632 -0.04(-1.58%)
Mar 28, 2023 2.770 2.860 2.684 2.855 7,241 -0.19(-6.09%)
Mar 27, 2023 2.800 3.040 2.800 3.040 1,594 +0.16(+5.56%)
Mar 24, 2023 2.820 2.880 2.500 2.880 9,619 +0.21(+7.87%)
Mar 23, 2023 3.010 3.010 2.670 2.670 4,666 -0.36(-11.88%)
Mar 22, 2023 3.110 3.140 2.880 3.030 4,609 -0.03(-0.98%)
Mar 21, 2023 3.050 3.100 2.970 3.060 28,497 +0.04(+1.32%)
Mar 20, 2023 2.990 3.035 2.900 3.020 7,352 +0.03(+1.00%)
Mar 17, 2023 2.900 2.998 2.650 2.990 7,316 +0.07(+2.40%)
Mar 16, 2023 2.900 3.003 2.840 2.920 9,325 -0.17(-5.46%)
Mar 15, 2023 3.000 3.089 2.820 3.089 6,114 +0.06(+1.93%)
Mar 14, 2023 3.150 3.150 2.970 3.030 36,046 +0.07(+2.36%)
Mar 13, 2023 3.010 3.150 2.960 2.960 13,386 +0.02(+0.51%)
Mar 10, 2023 3.110 3.110 2.910 2.945 38,772 -0.12(-3.76%)
Mar 09, 2023 3.190 3.220 3.000 3.060 39,858 +0.06(+2.00%)
Mar 08, 2023 3.230 3.230 3.000 3.000 43,003 -0.01(-0.33%)
Mar 07, 2023 3.220 3.220 2.850 3.010 44,290 +0.08(+2.73%)
Mar 06, 2023 3.150 3.250 2.770 2.930 17,370 +0.12(+4.27%)
Mar 03, 2023 2.960 3.000 2.800 2.810 45,361 -0.02(-0.71%)
Mar 02, 2023 2.970 3.000 2.699 2.830 28,780 -0.06(-2.25%)
Mar 01, 2023 2.970 3.490 2.865 2.895 85,844 -0.06(-1.86%)
Feb 28, 2023 2.950 2.950 2.940 2.950 4,863 +0.01(+0.34%)
Feb 27, 2023 2.940 2.955 2.400 2.940 46,727 -0.16(-5.16%)
Feb 24, 2023 2.915 3.105 2.910 3.100 1,310 +0.15(+4.94%)
Feb 23, 2023 3.010 3.010 2.660 2.954 7,317 -0.13(-4.08%)
Feb 22, 2023 2.930 3.080 2.750 3.080 10,042 +0.03(+0.98%)
Feb 21, 2023 3.070 3.070 2.966 3.050 4,763 -0.14(-4.39%)
Feb 17, 2023 3.126 3.230 3.126 3.190 1,835 -0.07(-2.15%)
Feb 16, 2023 3.230 3.260 3.210 3.260 1,514 -0.01(-0.31%)
Feb 15, 2023 3.300 3.300 3.161 3.270 4,875 -0.03(-0.91%)
Feb 14, 2023 3.320 3.355 3.300 3.300 2,440 -0.04(-1.05%)
Feb 13, 2023 3.200 3.335 3.200 3.335 3,952 +0.02(+0.45%)
Feb 10, 2023 3.330 3.340 3.290 3.320 6,110 -0.06(-1.78%)
Feb 09, 2023 3.409 3.409 3.330 3.380 6,647 -0.02(-0.59%)
Feb 08, 2023 3.460 3.480 3.360 3.400 29,166 -0.02(-0.58%)
Feb 07, 2023 3.375 3.460 3.375 3.420 1,978 +0.02(+0.59%)
Feb 06, 2023 3.320 3.470 3.320 3.400 3,551 -0.08(-2.30%)
Feb 03, 2023 3.360 3.480 3.360 3.480 3,240 +0.07(+2.19%)
Feb 02, 2023 3.483 3.560 3.320 3.405 14,435 -0.03(-1.01%)
Feb 01, 2023 3.480 3.490 3.430 3.440 2,349 -0.00(-0.15%)
Jan 31, 2023 3.440 3.450 3.350 3.445 28,630 +0.15(+4.71%)
Jan 30, 2023 3.460 3.600 3.260 3.290 53,436 -0.16(-4.64%)
Jan 27, 2023 3.400 3.490 3.239 3.450 16,413 -0.01(-0.29%)
Jan 26, 2023 3.520 3.550 3.446 3.460 7,978 -0.14(-3.89%)
Jan 25, 2023 3.610 3.670 3.510 3.600 30,616 -0.02(-0.55%)
Jan 24, 2023 3.599 3.630 3.599 3.620 2,954 +0.11(+3.13%)
Jan 23, 2023 3.450 3.800 3.450 3.510 37,367 -0.06(-1.68%)
Jan 20, 2023 3.590 3.610 3.390 3.570 2,448 +0.07(+2.00%)
Jan 19, 2023 3.570 3.790 3.190 3.500 20,125 -0.18(-4.89%)
Jan 18, 2023 3.930 3.930 3.635 3.680 19,564 -0.18(-4.66%)
Jan 17, 2023 3.950 3.970 3.791 3.860 39,928 +0.29(+8.12%)
Jan 13, 2023 3.600 3.600 3.560 3.570 6,049 +0.12(+3.48%)
Jan 12, 2023 3.560 3.650 3.370 3.450 59,812 -0.24(-6.50%)
Jan 11, 2023 3.690 3.700 3.560 3.690 16,839 +0.27(+8.05%)
Jan 10, 2023 3.420 3.440 3.370 3.415 6,607 +0.06(+1.64%)
Jan 09, 2023 3.370 3.440 3.360 3.360 9,381 +0.02(+0.60%)
Jan 06, 2023 3.270 3.380 3.270 3.340 8,787 +0.01(+0.30%)
Jan 05, 2023 3.280 3.400 3.280 3.330 23,390 +0.07(+2.15%)
Jan 04, 2023 3.440 3.440 3.180 3.260 37,178 -0.14(-4.12%)
Jan 03, 2023 3.420 3.540 3.380 3.400 36,419 -0.33(-8.85%)
Dec 30, 2022 3.500 3.840 3.500 3.730 56,751 +0.14(+3.90%)
Dec 29, 2022 3.550 3.700 3.237 3.590 66,415 +0.26(+7.81%)
Dec 28, 2022 3.230 3.470 3.150 3.330 122,738 +0.19(+6.05%)
Dec 27, 2022 3.190 3.960 2.800 3.140 705,637 +0.33(+11.74%)
Dec 23, 2022 2.790 2.830 2.790 2.810 23,208 +0.08(+2.74%)
Dec 22, 2022 2.615 2.810 2.610 2.735 85,809 +0.17(+6.42%)
Dec 21, 2022 2.582 2.635 2.550 2.570 41,287 -0.02(-0.77%)
Dec 20, 2022 2.660 2.720 2.410 2.590 292,616 -0.06(-2.26%)
Dec 19, 2022 2.580 2.860 2.360 2.650 2,572,429 +0.75(+39.47%)
Dec 16, 2022 2.030 2.200 1.900 1.900 512,655 -0.30(-13.64%)
Dec 15, 2022 2.170 2.240 2.150 2.200 25,455 -0.08(-3.51%)
Dec 14, 2022 2.270 2.280 2.120 2.280 18,570 -0.01(-0.44%)
Dec 13, 2022 2.200 2.300 2.100 2.290 23,833 +0.09(+4.09%)
Dec 12, 2022 2.390 2.390 1.990 2.200 86,312 +0.08(+3.77%)
Dec 09, 2022 2.120 2.180 2.120 2.120 8,447 +0.07(+3.41%)
Dec 08, 2022 2.120 2.165 2.020 2.050 30,247 -0.07(-3.30%)
Dec 07, 2022 2.160 2.220 2.070 2.120 19,379 +0.00(+0.00%)
Dec 06, 2022 2.180 2.180 2.060 2.120 35,522 +0.03(+1.44%)
Dec 05, 2022 2.310 2.310 2.050 2.090 64,204 -0.10(-4.57%)
Dec 02, 2022 2.280 2.360 2.170 2.190 15,316 -0.10(-4.37%)
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.