Innate Pharma S.A. IPHA
1.38 USD -0.11 (-7.38%)
Regular-session close
1.29 -0.09 -6.52%
After hours · Nov 13, 7:35 PM ET
1.33 Day range 1.45
1.17 52-week range 2.54
- YTD
- -21.14%
- 1 year
- -24.18%
IPHA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.43 | 1.45 | 1.33 | 1.38 | -0.11 | -7.38% | 8,320 |
| Nov 12, 2026 | 1.48 | 1.51 | 1.46 | 1.49 | -0.10 | -6.29% | 19,200 |
| Nov 11, 2026 | 1.54 | 1.61 | 1.53 | 1.59 | +0.05 | +3.25% | 7,600 |
| Nov 10, 2026 | 1.47 | 1.55 | 1.47 | 1.54 | +0.03 | +1.99% | 11,000 |
| Nov 9, 2026 | 1.47 | 1.54 | 1.41 | 1.51 | +0.07 | +4.86% | 17,300 |
| Nov 6, 2026 | 1.40 | 1.48 | 1.40 | 1.44 | +0.04 | +2.86% | 4,700 |
| Nov 5, 2026 | 1.43 | 1.43 | 1.38 | 1.40 | -0.02 | -1.41% | 17,200 |
| Nov 4, 2026 | 1.40 | 1.42 | 1.38 | 1.42 | +0.09 | +6.77% | 10,700 |
| Nov 3, 2026 | 1.35 | 1.35 | 1.32 | 1.33 | -0.07 | -5.00% | 69,300 |
| Nov 2, 2026 | 1.44 | 1.45 | 1.38 | 1.40 | -0.06 | -4.11% | 32,700 |
| Oct 30, 2026 | 1.45 | 1.48 | 1.44 | 1.46 | -0.04 | -2.67% | 14,800 |
| Oct 29, 2026 | 1.49 | 1.51 | 1.48 | 1.50 | -0.02 | -1.32% | 5,400 |
| Oct 28, 2026 | 1.47 | 1.57 | 1.47 | 1.52 | +0.04 | +2.70% | 2,000 |
| Oct 27, 2026 | 1.46 | 1.50 | 1.45 | 1.48 | +0.02 | +1.37% | 16,800 |
| Oct 26, 2026 | 1.54 | 1.54 | 1.43 | 1.46 | -0.04 | -2.67% | 21,900 |
| Oct 23, 2026 | 1.49 | 1.52 | 1.48 | 1.50 | 0.00 | 0.00% | 11,600 |
| Oct 22, 2026 | 1.51 | 1.53 | 1.41 | 1.50 | -0.07 | -4.46% | 32,700 |
| Oct 21, 2026 | 1.58 | 1.60 | 1.52 | 1.57 | -0.01 | -0.63% | 18,800 |
| Oct 20, 2026 | 1.50 | 1.59 | 1.50 | 1.58 | +0.12 | +8.22% | 13,100 |
| Oct 19, 2026 | 1.50 | 1.50 | 1.46 | 1.46 | +0.03 | +2.10% | 8,300 |
| Oct 16, 2026 | 1.53 | 1.53 | 1.43 | 1.43 | -0.05 | -3.38% | 8,000 |
| Oct 15, 2026 | 1.47 | 1.58 | 1.46 | 1.48 | +0.05 | +3.50% | 7,200 |
| Oct 14, 2026 | 1.44 | 1.47 | 1.42 | 1.43 | -0.04 | -2.72% | 9,300 |
| Oct 13, 2026 | 1.47 | 1.48 | 1.45 | 1.47 | -0.01 | -0.68% | 5,600 |
| Oct 12, 2026 | 1.48 | 1.53 | 1.46 | 1.48 | -0.14 | -8.64% | 33,800 |
| Oct 9, 2026 | 1.49 | 1.68 | 1.49 | 1.62 | +0.14 | +9.46% | 46,900 |
| Oct 8, 2026 | 1.50 | 1.54 | 1.47 | 1.48 | -0.04 | -2.63% | 18,400 |
| Oct 7, 2026 | 1.54 | 1.55 | 1.50 | 1.52 | -0.07 | -4.40% | 13,800 |
| Oct 6, 2026 | 1.58 | 1.65 | 1.53 | 1.59 | +0.01 | +0.63% | 133,700 |
| Oct 5, 2026 | 1.54 | 1.69 | 1.53 | 1.58 | +0.02 | +1.28% | 106,900 |
| Oct 2, 2026 | 1.56 | 1.69 | 1.53 | 1.56 | -0.03 | -1.89% | 92,700 |
| Oct 1, 2026 | 1.60 | 1.67 | 1.58 | 1.59 | -0.04 | -2.45% | 63,900 |
| Sep 30, 2026 | 1.61 | 1.78 | 1.61 | 1.63 | +0.03 | +1.87% | 37,800 |
| Sep 29, 2026 | 1.63 | 1.66 | 1.59 | 1.60 | -0.10 | -5.88% | 31,800 |
| Sep 28, 2026 | 1.71 | 1.79 | 1.66 | 1.70 | 0.00 | 0.00% | 42,100 |
| Sep 25, 2026 | 1.67 | 1.70 | 1.61 | 1.70 | 0.00 | 0.00% | 31,000 |
| Sep 24, 2026 | 1.72 | 1.73 | 1.69 | 1.70 | -0.06 | -3.41% | 17,700 |
| Sep 23, 2026 | 1.81 | 1.81 | 1.76 | 1.76 | -0.04 | -2.22% | 23,700 |
| Sep 22, 2026 | 1.84 | 1.84 | 1.77 | 1.80 | -0.06 | -3.23% | 55,700 |
| Sep 21, 2026 | 1.86 | 1.86 | 1.79 | 1.86 | -0.04 | -2.11% | 77,000 |
| Sep 18, 2026 | 1.92 | 1.94 | 1.85 | 1.90 | -0.01 | -0.52% | 91,400 |
| Sep 17, 2026 | 1.99 | 1.99 | 1.82 | 1.91 | -0.10 | -4.98% | 190,000 |
| Sep 16, 2026 | 1.86 | 2.20 | 1.84 | 2.01 | +0.15 | +8.06% | 201,700 |
| Sep 15, 2026 | 1.85 | 1.92 | 1.84 | 1.86 | +0.01 | +0.54% | 47,800 |
| Sep 14, 2026 | 1.86 | 1.90 | 1.81 | 1.85 | -0.02 | -1.07% | 20,800 |
| Sep 11, 2026 | 1.89 | 1.93 | 1.87 | 1.87 | -0.01 | -0.53% | 8,300 |
| Sep 10, 2026 | 1.91 | 1.94 | 1.88 | 1.88 | -0.07 | -3.59% | 8,500 |
| Sep 9, 2026 | 2.01 | 2.04 | 1.95 | 1.95 | -0.10 | -4.88% | 24,000 |
| Sep 8, 2026 | 2.04 | 2.06 | 2.00 | 2.05 | -0.03 | -1.44% | 27,500 |
| Sep 4, 2026 | 2.10 | 2.15 | 2.03 | 2.08 | -0.03 | -1.42% | 9,000 |
| Sep 3, 2026 | 2.14 | 2.20 | 2.09 | 2.11 | -0.06 | -2.76% | 10,900 |
| Sep 2, 2026 | 2.23 | 2.23 | 2.12 | 2.17 | +0.05 | +2.36% | 17,400 |
| Sep 1, 2026 | 2.14 | 2.14 | 2.11 | 2.12 | -0.05 | -2.30% | 16,700 |
| Aug 31, 2026 | 2.21 | 2.29 | 2.17 | 2.17 | -0.05 | -2.25% | 10,000 |
| Aug 28, 2026 | 2.26 | 2.29 | 2.22 | 2.22 | -0.01 | -0.45% | 11,800 |
| Aug 27, 2026 | 2.22 | 2.26 | 2.22 | 2.23 | +0.07 | +3.24% | 6,100 |
| Aug 26, 2026 | 2.22 | 2.25 | 2.16 | 2.16 | -0.11 | -4.85% | 20,500 |
| Aug 25, 2026 | 2.22 | 2.28 | 2.21 | 2.27 | +0.07 | +3.18% | 28,000 |
| Aug 24, 2026 | 2.21 | 2.28 | 2.18 | 2.20 | -0.06 | -2.65% | 58,900 |
| Aug 21, 2026 | 2.24 | 2.30 | 2.20 | 2.26 | +0.17 | +8.13% | 44,400 |
| Aug 20, 2026 | 2.14 | 2.16 | 2.05 | 2.09 | -0.03 | -1.42% | 52,400 |
| Aug 19, 2026 | 2.11 | 2.13 | 2.09 | 2.12 | +0.05 | +2.42% | 27,100 |
| Aug 18, 2026 | 2.13 | 2.13 | 2.04 | 2.07 | -0.19 | -8.41% | 46,100 |
| Aug 17, 2026 | 2.15 | 2.30 | 2.12 | 2.26 | +0.08 | +3.67% | 217,200 |
| Aug 14, 2026 | 2.18 | 2.24 | 2.12 | 2.18 | -0.36 | -14.17% | 105,800 |
65 days, newest first. Daily bars as drawn on the IPHA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.