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 )

2.490 -0.060 (-2.35%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 6, 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, 2021 5.040 5.159 4.940 4.960 45,356 -0.03(-0.60%)
Nov 29, 2021 5.040 5.060 4.950 4.990 146,294 +0.19(+3.96%)
Nov 26, 2021 4.830 4.910 4.750 4.800 27,279 +0.07(+1.48%)
Nov 24, 2021 4.710 4.789 4.710 4.730 10,718 -0.10(-2.07%)
Nov 23, 2021 4.810 4.840 4.730 4.830 56,349 +0.02(+0.42%)
Nov 22, 2021 4.780 4.910 4.760 4.810 90,959 -0.20(-3.99%)
Nov 19, 2021 5.050 5.061 4.950 5.010 44,758 -0.20(-3.84%)
Nov 18, 2021 5.130 5.210 5.200 5.210 34,141 +0.13(+2.56%)
Nov 17, 2021 5.207 5.207 5.080 5.080 16,665 -0.21(-3.97%)
Nov 16, 2021 5.310 5.350 5.190 5.290 34,198 +0.10(+1.93%)
Nov 15, 2021 5.100 5.200 5.081 5.190 20,348 +0.09(+1.76%)
Nov 12, 2021 5.320 5.320 5.050 5.100 53,928 -0.25(-4.67%)
Nov 11, 2021 5.220 5.350 5.220 5.350 41,216 -0.06(-1.11%)
Nov 10, 2021 5.260 5.410 51,035 +0.00(+0.00%)
Nov 09, 2021 5.520 5.530 5.350 5.410 28,248 -0.01(-0.18%)
Nov 08, 2021 5.510 5.600 5.350 5.420 61,228 -0.13(-2.34%)
Nov 05, 2021 5.790 5.790 5.470 5.550 62,035 -0.37(-6.25%)
Nov 04, 2021 5.970 6.040 5.860 5.920 34,641 -0.05(-0.84%)
Nov 03, 2021 5.820 5.980 5.720 5.970 69,622 +0.17(+2.93%)
Nov 02, 2021 5.840 5.855 5.770 5.800 58,894 -0.07(-1.19%)
Nov 01, 2021 5.630 5.910 5.800 5.870 113,918 +0.07(+1.21%)
Oct 29, 2021 5.750 5.810 5.646 5.800 67,260 -0.19(-3.17%)
Oct 28, 2021 5.750 6.040 5.708 5.990 98,629 +0.27(+4.72%)
Oct 27, 2021 5.590 5.720 5.510 5.720 65,250 +0.06(+1.06%)
Oct 26, 2021 5.500 5.660 129,667 +0.38(+7.20%)
Oct 25, 2021 5.500 5.516 5.240 5.280 126,881 -0.31(-5.55%)
Oct 22, 2021 5.750 5.750 5.540 5.590 99,226 -0.10(-1.76%)
Oct 21, 2021 5.690 5.730 5.650 5.690 52,117 +0.15(+2.71%)
Oct 20, 2021 5.670 5.750 5.510 5.540 98,331 -0.27(-4.65%)
Oct 19, 2021 5.700 5.870 5.620 5.810 81,949 +0.21(+3.75%)
Oct 18, 2021 5.610 5.675 5.550 5.600 126,461 -0.27(-4.60%)
Oct 15, 2021 5.880 5.960 5.810 5.870 54,441 +0.04(+0.69%)
Oct 14, 2021 5.890 5.890 5.770 5.830 65,370 +0.05(+0.87%)
Oct 13, 2021 6.130 6.130 5.760 5.780 158,451 -0.18(-3.02%)
Oct 12, 2021 6.120 6.150 5.920 5.960 83,460 +0.00(+0.00%)
Oct 11, 2021 6.050 6.130 5.960 5.960 118,972 -0.10(-1.65%)
Oct 08, 2021 6.140 6.500 6.010 6.060 384,199 +0.02(+0.33%)
Oct 07, 2021 6.020 6.118 6.000 6.040 73,440 +0.19(+3.25%)
Oct 06, 2021 6.100 6.100 5.828 5.850 61,829 -0.20(-3.31%)
Oct 05, 2021 6.280 6.280 6.000 6.050 115,006 +0.07(+1.17%)
Oct 04, 2021 6.100 6.130 5.900 5.980 144,238 +0.04(+0.67%)
Oct 01, 2021 6.170 6.180 5.930 5.940 241,436 -0.23(-3.73%)
Sep 30, 2021 6.280 6.480 6.100 6.170 249,638 -0.31(-4.78%)
Sep 29, 2021 6.470 6.860 6.310 6.480 203,130 +0.01(+0.15%)
Sep 28, 2021 6.850 6.860 6.470 6.470 174,401 -0.61(-8.62%)
Sep 27, 2021 6.890 7.200 6.779 7.080 239,244 +0.38(+5.67%)
Sep 24, 2021 6.900 7.130 6.560 6.700 222,300 -0.30(-4.29%)
Sep 23, 2021 7.350 7.400 6.960 7.000 288,712 -0.20(-2.78%)
Sep 22, 2021 7.940 7.940 7.150 7.200 574,370 -0.29(-3.87%)
Sep 21, 2021 7.160 7.574 7.030 7.490 1,473,277 -0.56(-6.96%)
Sep 20, 2021 7.820 8.200 7.420 8.050 1,919,212 -0.05(-0.62%)
Sep 17, 2021 7.600 11.95 7.500 8.100 66,373,000 +2.35(+40.87%)
Sep 16, 2021 5.460 5.955 5.460 5.750 247,943 +0.17(+3.05%)
Sep 15, 2021 6.080 6.109 5.350 5.580 592,434 +0.11(+2.01%)
Sep 14, 2021 5.930 6.017 5.260 5.470 217,610 -0.18(-3.19%)
Sep 13, 2021 6.010 6.249 5.540 5.650 430,482 -0.37(-6.15%)
Sep 10, 2021 6.440 6.460 5.920 6.020 616,865 -0.09(-1.47%)
Sep 09, 2021 6.490 6.940 5.760 6.110 3,961,268 +0.14(+2.35%)
Sep 08, 2021 5.610 6.500 5.540 5.970 2,087,621 +0.14(+2.40%)
Sep 07, 2021 5.220 5.870 5.200 5.830 3,660,421 -0.32(-5.20%)
Sep 03, 2021 4.480 8.900 4.020 6.150 40,801,956 +1.97(+47.13%)
Sep 02, 2021 5.230 5.620 3.710 4.180 22,717,484 +0.56(+15.47%)
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.