Get the Stockscreener App
2.3753
5.57%
0.1253
After Hours:
2.38
0.0047
+0.20%
Innate Pharma Adr Stock (IPHA) Price History
The historical daily chart and data for Innate Pharma Adr stock (IPHA), show that the latest closing stock price as of May 07, 2025, is $2.3753.
- Innate Pharma Adr all-time high stock price is $11.95, occurred on September 17, 2021.
- The lowest Innate Pharma Adr stock price recorded was $1.29 on November 18, 2024. Since then, Innate Pharma Adr's stock price has risen over 84.13% to $2.3753 now.
- The 52-week high stock price for IPHA is $3.5107, representing a 47.80% increase from the current share price, occurred on December 13, 2024.
- The 52-week low stock price for IPHA is $1.29, indicating a -45.69% decrease from the current share price, occurred on November 18, 2024.
- The closing price of Innate Pharma Adr (IPHA) stock in the beginning of 2024 was $4.79. The stock closed the year at $3.73, a loss of over -22.13% for the year.
The table below shows more information about IPHA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 07, 2025 | $2.40 | $2.25 | $0.15 | 121,778.0 | +5.57% |
| May 06, 2025 | $2.35 | $2.18 | $0.17 | 25,712.0 | +0.48% |
| May 05, 2025 | $2.27 | $2.18 | $0.0899 | 8,904.0 | -0.92% |
| May 02, 2025 | $2.30 | $2.22 | $0.08 | 6,998.0 | +2.03% |
| May 01, 2025 | $2.34 | $2.13 | $0.2099 | 44,912.0 | -0.67% |
| Apr 30, 2025 | $2.30 | $2.19 | $0.11 | 12,005.0 | +1.36% |
| Apr 29, 2025 | $2.30 | $2.14 | $0.16 | 38,864.0 | +5.26% |
| Apr 28, 2025 | $2.14 | $2.02 | $0.12 | 35,161.0 | +5.56% |
| Apr 25, 2025 | $2.10 | $1.98 | $0.12 | 29,165.0 | -1.49% |
| Apr 24, 2025 | $2.07 | $1.97 | $0.10 | 7,283.0 | +0.73% |
| Apr 23, 2025 | $2.19 | $1.96 | $0.23 | 61,216.0 | +1.81% |
| Apr 22, 2025 | $1.96 | $1.84 | $0.1245 | 5,124.0 | +1.55% |
| Apr 21, 2025 | $1.99 | $1.86 | $0.1349 | 12,600.0 | -2.03% |
| Apr 17, 2025 | $1.99 | $1.96 | $0.03 | 4,306.0 | +1.55% |
| Apr 16, 2025 | $1.97 | $1.91 | $0.06 | 9,145.0 | +1.57% |
| Apr 15, 2025 | $2.00 | $1.91 | $0.0927 | 11,793.0 | +0.53% |
| Apr 14, 2025 | $1.98 | $1.83 | $0.15 | 15,500.0 | +1.33% |
| Apr 11, 2025 | $1.94 | $1.81 | $0.13 | 57,887.0 | +3.04% |
| Apr 10, 2025 | $1.87 | $1.82 | $0.0496 | 4,835.0 | +0.23% |
| Apr 09, 2025 | $1.82 | $1.76 | $0.06 | 5,229.0 | +1.68% |
| Apr 08, 2025 | $1.80 | $1.74 | $0.06 | 8,973.0 | +4.42% |
Innate Pharma Adr Stock (IPHA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Innate Pharma Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IPHA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Innate Pharma Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Innate Pharma Adr Stock (IPHA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $2.40 | $2.13 | $0.2699 | 330,082.0 | +6.52% |
| Apr, 2025 | $2.30 | $1.69 | $0.609 | 570,562.0 | +25.28% |
| Mar, 2025 | $2.18 | $1.77 | $0.41 | 318,967.0 | -16.04% |
| Feb, 2025 | $2.59 | $1.72 | $0.87 | 13,197,195.0 | +15.85% |
| Jan, 2025 | $1.95 | $1.60 | $0.35 | 995,756.0 | -0.54% |
Innate Pharma Adr Stock (IPHA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $3.51 | $1.41 | $2.10 | 29,462,855.0 | +26.62% |
| Nov, 2024 | $2.06 | $1.29 | $0.77 | 230,065.0 | -18.56% |
| Oct, 2024 | $2.27 | $1.70 | $0.57 | 248,404.0 | -17.42% |
| Sep, 2024 | $2.41 | $2.07 | $0.333 | 159,360.0 | -0.22% |
| Aug, 2024 | $2.44 | $2.06 | $0.38 | 130,237.0 | +6.99% |
| Jul, 2024 | $2.38 | $1.99 | $0.39 | 133,518.0 | +10.57% |
| Jun, 2024 | $2.89 | $1.93 | $0.965 | 192,536.0 | -29.20% |
| May, 2024 | $3.05 | $2.31 | $0.7382 | 190,375.0 | +18.61% |
| Apr, 2024 | $3.15 | $2.25 | $0.90 | 239,160.0 | -19.79% |
| Mar, 2024 | $2.90 | $2.25 | $0.6498 | 230,630.0 | +9.92% |
| Feb, 2024 | $2.69 | $2.32 | $0.37 | 122,336.0 | -2.24% |
| Jan, 2024 | $3.07 | $2.49 | $0.5804 | 288,903.0 | -4.29% |
Innate Pharma Adr Stock (IPHA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.95 | $2.27 | $0.6825 | 739,172.0 | +16.67% |
| Nov, 2023 | $2.65 | $1.81 | $0.84 | 357,860.0 | -2.83% |
| Oct, 2023 | $2.75 | $2.10 | $0.65 | 194,709.0 | -2.37% |
| Sep, 2023 | $3.15 | $2.46 | $0.69 | 283,317.0 | -13.12% |
| Aug, 2023 | $3.05 | $2.66 | $0.39 | 275,824.0 | -0.95% |
| Jul, 2023 | $3.29 | $2.90 | $0.39 | 71,268.0 | -4.39% |
| Jun, 2023 | $3.57 | $2.81 | $0.7592 | 487,711.0 | +4.59% |
| May, 2023 | $3.06 | $2.72 | $0.34 | 133,371.0 | -0.34% |
| Apr, 2023 | $3.39 | $2.79 | $0.605 | 406,486.0 | +3.51% |
| Mar, 2023 | $3.49 | $2.50 | $0.99 | 520,978.0 | -3.39% |
| Feb, 2023 | $3.56 | $2.40 | $1.16 | 157,214.0 | -14.37% |
| Jan, 2023 | $3.97 | $3.18 | $0.79 | 464,130.0 | -7.64% |
0.60%
2.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):