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 (%)
Jun 30, 2020 6.200 7.500 6.090 6.850 26,765 +0.48(+7.60%)
Jun 29, 2020 6.400 6.400 6.300 6.366 3,853 +0.00(+0.08%)
Jun 26, 2020 6.670 6.670 6.340 6.361 2,100 -0.34(-5.06%)
Jun 25, 2020 6.700 6.760 6.610 6.700 2,529 -0.17(-2.47%)
Jun 24, 2020 7.010 7.010 6.870 6.870 12,942 +0.30(+4.54%)
Jun 23, 2020 6.680 6.680 6.572 6.572 1,014 +0.47(+7.73%)
Jun 22, 2020 6.700 6.700 6.100 6.100 10,719 -0.35(-5.42%)
Jun 19, 2020 6.342 6.450 6.070 6.450 5,400 +0.21(+3.37%)
Jun 18, 2020 6.240 6.240 6.240 6.240 112 -0.15(-2.39%)
Jun 17, 2020 6.390 6.400 6.390 6.393 6,601 +0.09(+1.48%)
Jun 16, 2020 6.425 6.425 6.300 6.300 1,758 +0.03(+0.48%)
Jun 15, 2020 6.200 6.270 6.200 6.270 2,601 +0.09(+1.41%)
Jun 12, 2020 6.320 6.350 6.139 6.183 5,200 +0.26(+4.44%)
Jun 11, 2020 6.200 6.300 5.920 5.920 9,244 -0.54(-8.39%)
Jun 10, 2020 6.480 6.600 6.440 6.462 3,820 -0.05(-0.73%)
Jun 09, 2020 6.440 6.550 6.320 6.510 20,280 +0.19(+3.01%)
Jun 08, 2020 6.390 6.390 6.270 6.320 3,910 +0.05(+0.80%)
Jun 05, 2020 6.334 6.376 6.025 6.270 1,000 -0.12(-1.88%)
Jun 04, 2020 6.490 6.620 6.300 6.390 3,786 +0.04(+0.63%)
Jun 03, 2020 6.480 6.497 6.350 6.350 2,399 -0.13(-2.01%)
Jun 02, 2020 6.405 6.480 6.405 6.480 3,514 +0.13(+2.05%)
Jun 01, 2020 6.500 6.500 6.310 6.350 5,782 -0.15(-2.31%)
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%)
Mar 02, 2020 7.280 7.450 7.080 7.080 14,417 +0.82(+13.10%)
Feb 28, 2020 7.000 7.290 6.260 6.260 34,200 -1.68(-21.16%)
Feb 27, 2020 7.210 7.940 7.210 7.940 29,436 +0.43(+5.73%)
Feb 26, 2020 7.400 7.525 7.360 7.510 81,702 +0.17(+2.32%)
Feb 25, 2020 7.300 7.360 7.043 7.340 17,845 -0.06(-0.81%)
Feb 24, 2020 7.279 7.400 7.279 7.400 23,273 -0.26(-3.39%)
Feb 21, 2020 7.660 7.660 7.660 7.660 6,000 -0.12(-1.54%)
Feb 20, 2020 7.670 7.780 7.210 7.780 15,070 -0.17(-2.14%)
Feb 19, 2020 7.750 7.950 7.720 7.950 15,552 +0.21(+2.71%)
Feb 18, 2020 7.710 7.740 7.440 7.740 24,512 +0.34(+4.59%)
Feb 14, 2020 7.740 7.750 7.400 7.400 13,200 -0.33(-4.27%)
Feb 13, 2020 7.700 7.740 7.700 7.730 6,867 +0.13(+1.71%)
Feb 12, 2020 7.750 7.750 7.570 7.600 5,364 +0.12(+1.60%)
Feb 11, 2020 7.557 7.580 7.465 7.480 4,361 -0.01(-0.10%)
Feb 10, 2020 7.530 7.530 7.487 7.487 688 -0.15(-2.00%)
Feb 07, 2020 7.380 7.640 7.320 7.640 4,400 +0.27(+3.66%)
Feb 06, 2020 7.409 7.455 7.270 7.370 7,541 +0.12(+1.66%)
Feb 05, 2020 7.330 7.352 7.250 7.250 543 +0.04(+0.58%)
Feb 04, 2020 7.280 7.395 7.208 7.208 1,328 +0.16(+2.34%)
Feb 03, 2020 7.120 7.208 7.044 7.044 2,311 +0.02(+0.34%)
Jan 31, 2020 7.080 7.080 6.710 7.020 12,400 +0.12(+1.74%)
Jan 30, 2020 6.980 6.998 6.880 6.900 4,216 -0.23(-3.25%)
Jan 29, 2020 7.290 7.290 7.132 7.132 634 -0.04(-0.62%)
Jan 28, 2020 7.170 7.193 7.140 7.177 1,666 +0.17(+2.38%)
Jan 27, 2020 7.260 7.297 6.820 7.010 6,759 -0.27(-3.71%)
Jan 24, 2020 7.420 7.420 7.280 7.280 4,000 -0.40(-5.21%)
Jan 23, 2020 7.530 7.730 7.360 7.680 17,572 +0.08(+1.05%)
Jan 22, 2020 7.710 7.710 7.500 7.600 14,246 +0.09(+1.20%)
Jan 21, 2020 7.790 7.790 7.510 7.510 27,998 -0.10(-1.25%)
Jan 17, 2020 7.620 7.677 7.250 7.605 15,600 +0.34(+4.61%)
Jan 16, 2020 7.330 7.350 7.270 7.270 16,545 +0.16(+2.25%)
Jan 15, 2020 7.103 7.150 7.043 7.110 3,278 +0.11(+1.57%)
Jan 14, 2020 6.980 7.030 6.960 7.000 5,606 +0.14(+2.04%)
Jan 13, 2020 7.060 7.060 6.840 6.860 13,925 -0.09(-1.29%)
Jan 10, 2020 6.950 6.995 6.840 6.950 78,600 +0.10(+1.46%)
Jan 09, 2020 7.100 7.100 6.700 6.850 162,535 -0.76(-9.99%)
Jan 08, 2020 7.500 7.610 7.460 7.610 29,732 +0.15(+2.01%)
Jan 07, 2020 7.460 7.490 7.360 7.460 13,736 +0.08(+1.08%)
Jan 06, 2020 7.300 7.450 7.260 7.380 45,093 +0.21(+2.93%)
Jan 03, 2020 7.360 7.460 7.170 7.170 128,800 -0.13(-1.78%)
Jan 02, 2020 8.240 8.240 7.050 7.300 937,597 +0.86(+13.35%)
Dec 31, 2019 6.430 6.440 6.415 6.440 4,500 +0.01(+0.16%)
Dec 30, 2019 6.620 6.630 6.420 6.430 6,836 -0.07(-1.08%)
Dec 27, 2019 6.560 6.560 6.500 6.500 2,800 +0.27(+4.33%)
Dec 26, 2019 6.354 6.404 6.230 6.230 3,671 -0.03(-0.48%)
Dec 24, 2019 6.260 6.260 6.260 6.260 300 +0.00(+0.00%)
Dec 23, 2019 6.345 6.497 6.250 6.260 2,990 -0.16(-2.49%)
Dec 20, 2019 6.400 6.437 6.400 6.420 3,200 +0.36(+5.94%)
Dec 19, 2019 6.230 6.230 6.060 6.060 4,090 -0.13(-2.10%)
Dec 18, 2019 6.130 6.195 6.130 6.190 981 +0.21(+3.51%)
Dec 17, 2019 6.010 6.053 5.980 5.980 2,102 -0.01(-0.18%)
Dec 16, 2019 5.981 5.991 5.970 5.991 1,248 +0.06(+1.02%)
Dec 13, 2019 6.060 6.138 5.920 5.930 9,800 -0.27(-4.35%)
Dec 12, 2019 6.440 6.440 6.190 6.200 2,577 +0.06(+0.98%)
Dec 11, 2019 6.271 6.292 6.140 6.140 17,295 +0.00(+0.00%)
Dec 10, 2019 6.030 6.360 6.030 6.140 7,420 +0.13(+2.16%)
Dec 09, 2019 6.140 6.140 6.010 6.010 18,069 -0.19(-3.06%)
Dec 06, 2019 6.288 6.288 6.200 6.200 2,500 -0.07(-1.12%)
Dec 05, 2019 6.400 6.490 6.240 6.270 148,606 +0.12(+1.95%)
Dec 04, 2019 6.230 6.230 6.100 6.150 31,935 -0.05(-0.81%)
Dec 03, 2019 6.110 6.200 6.050 6.200 8,442 +0.05(+0.81%)
Dec 02, 2019 6.310 6.330 6.100 6.150 48,955 -0.13(-2.15%)
Nov 29, 2019 6.360 6.360 6.172 6.285 17,300 -0.08(-1.33%)
Nov 27, 2019 6.382 6.425 6.340 6.370 6,300 +0.12(+1.92%)
Nov 26, 2019 6.110 6.420 6.110 6.250 27,723 +0.29(+4.87%)
Nov 25, 2019 5.860 6.000 5.860 5.960 25,514 +0.00(+0.00%)
Nov 22, 2019 5.940 6.017 5.920 5.960 12,600 +0.15(+2.58%)
Nov 21, 2019 5.990 5.990 5.800 5.810 3,314 -0.19(-3.17%)
Nov 20, 2019 5.880 6.000 5.880 6.000 9,774 -0.29(-4.61%)
Nov 19, 2019 5.930 6.290 5.930 6.290 79,902 +0.53(+9.20%)
Nov 18, 2019 5.900 5.940 5.760 5.760 46,299 -0.27(-4.48%)
Nov 15, 2019 6.100 6.110 6.000 6.030 58,100 -0.02(-0.33%)
Nov 14, 2019 6.200 6.200 6.040 6.050 31,846 -0.23(-3.66%)
Nov 13, 2019 6.442 6.442 6.250 6.280 28,386 -0.20(-3.09%)
Nov 12, 2019 6.580 6.730 6.480 6.480 7,881 -0.07(-1.07%)
Nov 11, 2019 6.470 6.750 6.430 6.550 85,734 +0.24(+3.80%)
Nov 08, 2019 6.320 6.350 6.290 6.310 24,800 -0.21(-3.22%)
Nov 07, 2019 6.350 6.530 6.350 6.520 4,917 +0.14(+2.19%)
Nov 06, 2019 6.390 6.460 6.260 6.380 11,315 +0.14(+2.24%)
Nov 05, 2019 6.140 6.330 6.120 6.240 30,743 +0.24(+4.00%)
Nov 04, 2019 6.160 6.165 6.000 6.000 28,461 -0.03(-0.50%)
Nov 01, 2019 6.050 6.050 5.920 6.030 95,900 +0.08(+1.34%)
Oct 31, 2019 5.960 6.010 5.850 5.950 57,155 +0.02(+0.34%)
Oct 30, 2019 5.880 5.930 5.801 5.930 4,587 -0.07(-1.17%)
Oct 29, 2019 6.090 6.120 5.920 6.000 55,105 +0.01(+0.17%)
Oct 28, 2019 5.990 6.050 5.940 5.990 116,370 +0.33(+5.83%)
Oct 25, 2019 5.950 5.960 5.630 5.660 84,900 -0.31(-5.19%)
Oct 24, 2019 6.000 6.040 5.940 5.970 29,433 -0.02(-0.33%)
Oct 23, 2019 6.000 6.030 5.922 5.990 17,375 -0.03(-0.50%)
Oct 22, 2019 6.200 6.210 6.000 6.020 70,650 -0.19(-3.06%)
Oct 21, 2019 6.220 6.410 6.170 6.210 81,121 +0.07(+1.14%)
Oct 18, 2019 5.890 6.250 5.800 6.140 397,800 +0.09(+1.49%)
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.