Innate Pharma S.A. ADSのデータ

Innate Pharma S.A. ADSの基本情報

名前 Innate Pharma S.A. ADS
ティッカー IPHA
国 France
上場年 2019.0
セクター Health Care

Innate Pharma S.A. ADSの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 4.67 4.6 4.64 4.67 15000.0 4.67
2021-02-12 4.6 4.37 4.6 4.37 65700.0 4.37
2021-02-11 4.75 4.53 4.75 4.53 95400.0 4.53
2021-02-10 4.91 4.52 4.91 4.54 119700.0 4.54
2021-02-09 4.87 4.63 4.87 4.68 252100.0 4.68
2021-02-08 4.7 4.5 4.57 4.63 127600.0 4.63
2021-02-05 4.53 4.39 4.53 4.39 121500.0 4.39
2021-02-04 4.58 4.49 4.58 4.5 23200.0 4.5
2021-02-03 4.44 4.27 4.27 4.41 9100.0 4.41
2021-02-02 4.36 4.1 4.36 4.15 78100.0 4.15
2021-02-01 4.38 4.2 4.38 4.31 90100.0 4.31
2021-01-29 4.32 4.05 4.32 4.09 72900.0 4.09
2021-01-28 4.33 4.0 4.33 4.1 69300.0 4.1
2021-01-27 4.47 4.26 4.27 4.27 20800.0 4.27
2021-01-26 4.43 4.17 4.43 4.21 57700.0 4.21
2021-01-25 4.32 4.17 4.32 4.18 127800.0 4.18
2021-01-22 4.5 4.39 4.5 4.49 46300.0 4.49
2021-01-21 4.7 4.7 4.7 4.7 0.0 4.7
2021-01-20 4.82 4.65 4.79 4.7 17100.0 4.7
2021-01-19 4.95 4.68 4.91 4.83 37000.0 4.83
2021-01-15 4.59 4.42 4.58 4.52 5800.0 4.52
2021-01-14 4.77 4.56 4.65 4.59 2500.0 4.59
2021-01-13 4.7 4.6 4.7 4.7 14000.0 4.7
2021-01-12 4.95 4.71 4.74 4.74 21400.0 4.74
2021-01-11 4.95 4.61 4.65 4.78 212900.0 4.78
2021-01-08 4.76 4.52 4.7 4.65 63900.0 4.65
2021-01-07 4.95 4.63 4.67 4.82 71500.0 4.82
2021-01-06 4.79 4.6 4.6 4.67 10800.0 4.67
2021-01-05 4.51 4.33 4.51 4.45 66100.0 4.45
2021-01-04 4.33 4.16 4.23 4.31 2100.0 4.31
2020-12-31 4.19 4.09 4.19 4.09 11800.0 4.09
2020-12-30 4.32 4.2 4.2 4.31 6100.0 4.31
2020-12-29 4.29 4.05 4.29 4.05 22000.0 4.05
2020-12-28 4.45 4.19 4.45 4.19 15300.0 4.19
2020-12-24 4.38 4.27 4.33 4.27 1700.0 4.27
2020-12-23 4.41 4.13 4.15 4.32 2900.0 4.32
2020-12-22 4.25 4.15 4.21 4.22 10700.0 4.22
2020-12-21 4.26 4.12 4.15 4.26 17900.0 4.26
2020-12-18 4.46 4.24 4.25 4.31 59400.0 4.31
2020-12-17 4.25 4.17 4.25 4.17 24300.0 4.17
2020-12-16 4.23 4.04 4.18 4.07 33500.0 4.07
2020-12-15 4.32 4.1 4.31 4.27 22200.0 4.27
2020-12-14 4.47 4.28 4.28 4.39 16200.0 4.39
2020-12-11 4.59 4.1 4.31 4.36 144300.0 4.36
2020-12-10 5.59 5.17 5.34 5.36 27600.0 5.36
2020-12-09 5.49 5.3 5.4 5.3 20600.0 5.3
2020-12-08 5.59 5.22 5.42 5.59 21100.0 5.59
2020-12-07 5.61 5.31 5.48 5.61 1700.0 5.61
2020-12-04 5.75 5.41 5.56 5.62 5700.0 5.62
2020-12-03 5.6 5.32 5.53 5.32 5100.0 5.32
2020-12-02 5.42 5.15 5.29 5.16 3800.0 5.16
2020-12-01 5.54 5.47 5.47 5.5 3400.0 5.5
2020-11-30 5.52 5.34 5.43 5.34 6500.0 5.34
2020-11-27 5.58 5.32 5.32 5.56 7400.0 5.56
2020-11-25 5.26 5.11 5.2 5.18 14100.0 5.18
2020-11-24 5.3 4.99 5.3 5.16 13100.0 5.16
2020-11-23 5.08 5.02 5.05 5.02 3700.0 5.02
2020-11-20 5.15 4.9 5.15 4.9 1900.0 4.9
2020-11-19 5.22 4.95 5.01 5.09 2600.0 5.09
2020-11-18 5.28 4.93 4.93 5.02 9200.0 5.02
2020-11-17 4.8 4.64 4.78 4.79 4700.0 4.79
2020-11-16 4.8 4.46 4.8 4.59 23600.0 4.59
2020-11-13 4.95 4.62 4.95 4.75 93700.0 4.75
2020-11-12 4.72 4.26 4.49 4.26 26500.0 4.26
2020-11-11 4.71 4.1 4.34 4.39 18000.0 4.39
2020-11-10 4.23 3.97 4.23 4.14 6700.0 4.14
2020-11-09 4.14 4.06 4.12 4.11 3700.0 4.11
2020-11-06 4.2 4.15 4.2 4.15 1200.0 4.15
2020-11-05 4.39 4.11 4.39 4.11 20500.0 4.11
2020-11-04 4.2 3.85 4.1 3.87 11800.0 3.87
2020-11-03 4.22 3.96 4.2 4.21 29900.0 4.21
2020-11-02 4.3 4.01 4.3 4.13 51300.0 4.13
2020-10-30 4.4 4.0 4.07 4.39 40800.0 4.39
2020-10-29 3.99 3.9 3.93 3.99 36500.0 3.99
2020-10-28 3.99 3.8 3.86 3.9 82700.0 3.9
2020-10-27 4.25 3.95 4.09 4.16 47700.0 4.16
2020-10-26 4.18 4.0 4.18 4.0 62300.0 4.0
2020-10-23 4.67 4.0 4.44 4.67 57300.0 4.67
2020-10-22 3.96 3.88 3.9 3.96 3900.0 3.96
2020-10-21 4.01 3.9 4.0 3.91 2600.0 3.91
2020-10-20 4.1 3.96 4.1 3.99 14700.0 3.99
2020-10-19 4.17 4.07 4.17 4.1 6800.0 4.1
2020-10-16 4.2 3.89 4.03 4.17 20500.0 4.17
2020-10-15 4.08 3.94 4.07 3.94 11900.0 3.94
2020-10-14 4.06 4.02 4.06 4.02 4600.0 4.02
2020-10-13 4.1 3.88 3.88 4.06 5100.0 4.06
2020-10-12 4.21 4.04 4.2 4.18 7800.0 4.18
2020-10-09 4.27 4.0 4.0 4.17 19400.0 4.17
2020-10-08 3.99 3.86 3.89 3.96 3700.0 3.96
2020-10-07 4.3 3.93 4.19 3.93 21300.0 3.93
2020-10-06 4.42 4.07 4.14 4.19 18800.0 4.19
2020-10-05 4.14 3.87 4.05 4.1 14500.0 4.1
2020-10-02 3.91 3.91 3.91 3.91 1200.0 3.91
2020-10-01 3.97 3.85 3.97 3.85 2000.0 3.85
2020-09-30 4.01 3.79 3.79 3.84 4400.0 3.84
2020-09-29 3.85 3.8 3.84 3.85 2400.0 3.85
2020-09-28 3.95 3.77 3.78 3.86 4800.0 3.86
2020-09-25 3.87 3.65 3.65 3.87 6500.0 3.87
2020-09-24 3.82 3.55 3.82 3.77 11900.0 3.77
2020-09-23 3.98 3.78 3.93 3.81 18700.0 3.81
2020-09-22 4.09 3.85 4.05 3.85 11600.0 3.85
2020-09-21 4.05 3.9 3.9 3.98 12500.0 3.98
2020-09-18 4.18 3.89 4.18 3.95 32600.0 3.95
2020-09-17 4.23 3.87 4.2 4.19 18300.0 4.19
2020-09-16 4.35 4.11 4.35 4.28 21500.0 4.28
2020-09-15 4.35 4.02 4.15 4.35 26600.0 4.35
2020-09-14 4.54 4.09 4.09 4.37 13100.0 4.37
2020-09-11 4.05 3.83 4.05 3.92 9000.0 3.92
2020-09-10 4.14 3.83 4.14 3.89 29100.0 3.89
2020-09-09 4.45 4.05 4.45 4.09 29400.0 4.09
2020-09-08 4.82 4.4 4.82 4.45 30300.0 4.45
2020-09-04 6.08 6.03 6.08 6.08 2200.0 6.08
2020-09-03 6.32 6.2 6.32 6.24 3100.0 6.24
2020-09-02 6.24 6.11 6.14 6.24 1800.0 6.24
2020-09-01 6.46 6.32 6.44 6.32 4200.0 6.32
2020-08-31 6.55 6.21 6.45 6.21 4100.0 6.21
2020-08-28 6.24 6.24 6.24 6.24 1100.0 6.24
2020-08-27 6.41 6.18 6.39 6.18 1100.0 6.18
2020-08-26 6.39 6.35 6.35 6.39 1700.0 6.39
2020-08-25 6.3 6.3 6.3 6.3 0.0 6.3
2020-08-24 6.3 6.26 6.3 6.3 1500.0 6.3
2020-08-21 6.36 6.36 6.36 6.36 21700.0 6.36
2020-08-20 6.43 6.33 6.43 6.36 1800.0 6.36
2020-08-19 6.54 6.16 6.54 6.37 8100.0 6.37
2020-08-18 6.65 6.38 6.65 6.55 1800.0 6.55
2020-08-17 6.5 6.17 6.38 6.5 4700.0 6.5
2020-08-14 6.55 6.17 6.3 6.55 2900.0 6.55
2020-08-13 6.41 6.3 6.33 6.33 4400.0 6.33
2020-08-12 6.35 6.24 6.24 6.3 4400.0 6.3
2020-08-11 6.63 6.38 6.63 6.46 16100.0 6.46
2020-08-10 6.15 6.15 6.15 6.15 0.0 6.15
2020-08-07 6.28 6.15 6.28 6.15 1500.0 6.15
2020-08-06 6.25 6.25 6.25 6.25 1300.0 6.25
2020-08-05 6.43 6.34 6.34 6.39 4000.0 6.39
2020-08-04 6.45 5.58 5.58 6.2 900.0 6.2
2020-08-03 6.32 6.25 6.25 6.32 6500.0 6.32
2020-07-31 6.19 6.05 6.19 6.08 4100.0 6.08
2020-07-30 6.13 5.93 6.0 6.04 14500.0 6.04
2020-07-29 6.35 6.15 6.35 6.15 106400.0 6.15
2020-07-28 6.3 6.24 6.25 6.24 3700.0 6.24
2020-07-27 6.43 6.3 6.35 6.4 4500.0 6.4
2020-07-24 6.39 6.36 6.38 6.36 1500.0 6.36
2020-07-23 6.5 6.45 6.5 6.45 8000.0 6.45
2020-07-22 6.56 6.45 6.45 6.54 6000.0 6.54
2020-07-21 6.65 6.48 6.48 6.53 5900.0 6.53
2020-07-20 6.75 6.45 6.47 6.45 4300.0 6.45
2020-07-17 6.41 6.41 6.41 6.41 400.0 6.41
2020-07-16 6.41 6.11 6.41 6.11 1000.0 6.11
2020-07-15 6.28 6.06 6.2 6.06 4000.0 6.06
2020-07-14 6.03 6.0 6.0 6.01 28100.0 6.01
2020-07-13 6.35 6.18 6.35 6.18 1600.0 6.18
2020-07-10 6.22 6.08 6.21 6.08 2600.0 6.08
2020-07-09 6.38 6.24 6.35 6.27 2600.0 6.27
2020-07-08 6.39 6.37 6.39 6.37 1500.0 6.37
2020-07-07 6.49 6.43 6.47 6.45 4100.0 6.45
2020-07-06 6.41 6.36 6.4 6.36 3200.0 6.36
2020-07-02 6.57 6.2 6.21 6.45 17100.0 6.45
2020-07-01 6.26 6.1 6.15 6.2 11400.0 6.2
2020-06-30 7.5 6.09 6.2 6.85 26800.0 6.85
2020-06-29 6.4 6.3 6.4 6.37 3900.0 6.37
2020-06-26 6.67 6.34 6.67 6.36 2100.0 6.36
2020-06-25 6.76 6.61 6.7 6.7 2500.0 6.7
2020-06-24 7.01 6.87 7.01 6.87 12900.0 6.87
2020-06-23 6.68 6.57 6.68 6.57 1000.0 6.57
2020-06-22 6.7 6.1 6.7 6.1 10700.0 6.1
2020-06-19 6.45 6.07 6.34 6.45 5400.0 6.45
2020-06-18 6.24 6.24 6.24 6.24 100.0 6.24
2020-06-17 6.4 6.39 6.39 6.39 6600.0 6.39
2020-06-16 6.43 6.3 6.43 6.3 1800.0 6.3
2020-06-15 6.27 6.2 6.2 6.27 2600.0 6.27
2020-06-12 6.35 6.14 6.27 6.18 5300.0 6.18
2020-06-11 6.3 5.92 6.2 5.92 9200.0 5.92
2020-06-10 6.6 6.44 6.48 6.46 3800.0 6.46
2020-06-09 6.55 6.32 6.44 6.51 20300.0 6.51
2020-06-08 6.39 6.27 6.39 6.32 3900.0 6.32
2020-06-05 6.38 6.03 6.33 6.27 1100.0 6.27
2020-06-04 6.62 6.3 6.5 6.39 3800.0 6.39
2020-06-03 6.5 6.35 6.48 6.35 2400.0 6.35
2020-06-02 6.48 6.41 6.41 6.48 3500.0 6.48
2020-06-01 6.5 6.31 6.5 6.35 5800.0 6.35
2020-05-29 6.5 6.25 6.37 6.5 4800.0 6.5
2020-05-28 6.65 6.15 6.3 6.65 35700.0 6.65
2020-05-27 6.43 6.19 6.43 6.19 13000.0 6.19
2020-05-26 6.26 6.02 6.26 6.03 3700.0 6.03
2020-05-22 6.6 6.02 6.48 6.02 8100.0 6.02
2020-05-21 6.4 6.0 6.21 6.0 18000.0 6.0
2020-05-20 6.98 6.26 6.43 6.41 15600.0 6.41
2020-05-19 6.96 6.3 6.48 6.39 16300.0 6.39
2020-05-18 6.97 6.68 6.86 6.76 7800.0 6.76
2020-05-15 7.59 6.54 6.63 6.54 6300.0 6.54
2020-05-14 7.0 6.67 6.68 6.7 1500.0 6.7
2020-05-13 7.2 6.41 7.0 6.99 25800.0 6.99
2020-05-12 7.75 6.89 7.31 7.67 30300.0 7.67
2020-05-11 8.23 7.5 7.75 8.2 8900.0 8.2
2020-05-08 7.75 7.07 7.48 7.75 3900.0 7.75
2020-05-07 7.43 7.25 7.37 7.43 1200.0 7.43
2020-05-06 7.49 7.2 7.2 7.49 2500.0 7.49
2020-05-05 7.29 7.17 7.17 7.29 1200.0 7.29
2020-05-04 7.6 7.19 7.35 7.25 6900.0 7.25
2020-05-01 7.6 7.6 7.6 7.6 1000.0 7.6
2020-04-30 7.6 6.91 6.91 7.6 9100.0 7.6
2020-04-29 7.45 6.8 7.05 7.45 8500.0 7.45
2020-04-28 7.3 6.88 7.25 7.29 45800.0 7.29
2020-04-27 7.36 6.62 6.8 7.36 6300.0 7.36
2020-04-24 7.55 6.55 6.64 7.55 4600.0 7.55
2020-04-23 6.85 6.3 6.85 6.55 6600.0 6.55
2020-04-22 7.34 7.12 7.14 7.34 1900.0 7.34
2020-04-21 7.31 6.25 6.94 7.3 5100.0 7.3
2020-04-20 7.41 7.1 7.14 7.41 5500.0 7.41
2020-04-17 7.79 6.85 6.88 7.77 18000.0 7.77
2020-04-16 7.3 6.47 6.65 7.22 9400.0 7.22
2020-04-15 7.21 5.95 5.95 6.97 2000.0 6.97
2020-04-14 6.89 5.44 6.6 6.89 9500.0 6.89
2020-04-13 6.45 5.68 6.18 6.45 5800.0 6.45
2020-04-09 6.45 5.92 6.25 6.45 3000.0 6.45
2020-04-08 6.7 6.07 6.16 6.7 4100.0 6.7
2020-04-07 6.47 5.81 6.47 5.81 3700.0 5.81
2020-04-06 6.2 5.96 6.08 6.12 8500.0 6.12
2020-04-03 6.15 5.56 5.93 6.06 11000.0 6.06
2020-04-02 6.03 5.03 5.97 5.89 5500.0 5.89
2020-04-01 6.19 4.75 6.16 5.36 12600.0 5.36
2020-03-31 6.68 5.96 6.35 6.68 6300.0 6.68
2020-03-30 6.38 5.98 6.38 6.27 33000.0 6.27
2020-03-27 5.4 4.9 4.94 5.25 7400.0 5.25
2020-03-26 5.15 5.0 5.1 5.1 11400.0 5.1
2020-03-25 5.2 4.97 5.09 5.2 6700.0 5.2
2020-03-24 5.24 4.91 5.16 5.03 77100.0 5.03
2020-03-23 5.76 4.3 5.71 4.3 176000.0 4.3
2020-03-20 4.69 3.94 4.32 3.94 49400.0 3.94
2020-03-19 4.77 4.01 4.77 4.01 19100.0 4.01
2020-03-18 4.6 3.68 4.04 4.6 7900.0 4.6
2020-03-17 4.0 3.73 3.81 3.8 9000.0 3.8
2020-03-16 4.2 3.3 3.32 4.11 31400.0 4.11
2020-03-13 4.91 4.66 4.91 4.8 23600.0 4.8
2020-03-12 5.42 5.01 5.42 5.12 6100.0 5.12
2020-03-11 6.94 6.09 6.28 6.3 9500.0 6.3
2020-03-10 7.89 6.48 6.71 6.88 6300.0 6.88
2020-03-09 6.79 6.26 6.65 6.46 11000.0 6.46
2020-03-06 7.6 7.08 7.13 7.08 19800.0 7.08
2020-03-05 7.43 7.12 7.33 7.36 3900.0 7.36
2020-03-04 7.5 7.16 7.16 7.5 4600.0 7.5
2020-03-03 7.64 7.17 7.51 7.35 17200.0 7.35
2020-03-02 7.45 7.08 7.28 7.08 14400.0 7.08
2020-02-28 7.29 6.26 7.0 6.26 34200.0 6.26
2020-02-27 7.94 7.21 7.21 7.94 29400.0 7.94
2020-02-26 7.53 7.36 7.4 7.51 81700.0 7.51
2020-02-25 7.36 7.04 7.3 7.34 17800.0 7.34
2020-02-24 7.4 7.28 7.28 7.4 23300.0 7.4
2020-02-21 7.66 7.66 7.66 7.66 6000.0 7.66
2020-02-20 7.78 7.21 7.67 7.78 15100.0 7.78
2020-02-19 7.95 7.72 7.75 7.95 15600.0 7.95
2020-02-18 7.74 7.44 7.71 7.74 24500.0 7.74