Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Innate Pharma (OP: IPHYF )

2.670 UNCHANGED
Streaming Delayed Price Updated: 9:32 AM EDT, Jun 7, 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 (%)
Oct 31, 2014 9.400 9.400 9.340 9.340 1,200 -0.05(-0.52%)
Oct 30, 2014 8.490 9.400 8.490 9.389 4,100 +0.84(+9.81%)
Oct 29, 2014 8.540 8.620 8.270 8.550 5,550 -0.16(-1.84%)
Oct 28, 2014 8.690 8.710 8.690 8.710 1,500 +0.00(+0.00%)
Oct 24, 2014 8.710 8.710 8.710 0 -0.16(-1.80%)
Oct 22, 2014 8.870 8.870 8.870 8.870 3,000 +0.05(+0.57%)
Oct 21, 2014 8.610 8.820 8.610 8.820 1,735 +0.62(+7.56%)
Oct 20, 2014 8.080 8.200 8.080 8.200 2,100 +0.16(+1.99%)
Oct 17, 2014 8.040 8.040 8.040 8.040 526 +0.04(+0.50%)
Oct 16, 2014 7.720 7.950 7.720 8.000 14,299 -0.39(-4.65%)
Oct 15, 2014 8.390 8.390 8.390 8.390 1,000 -0.86(-9.30%)
Oct 10, 2014 9.250 9.250 9.250 0 +0.05(+0.54%)
Oct 09, 2014 9.170 9.200 9.170 9.200 2,600 +0.83(+9.97%)
Oct 08, 2014 8.450 8.450 8.300 8.366 3,025 -0.26(-2.99%)
Oct 07, 2014 8.610 8.660 8.550 8.624 11,459 -0.48(-5.23%)
Oct 06, 2014 9.100 9.100 9.100 9.100 500 +0.11(+1.22%)
Oct 03, 2014 8.970 8.990 8.830 8.990 1,250 -0.06(-0.66%)
Oct 02, 2014 9.050 9.050 9.050 9.050 100 -0.65(-6.70%)
Oct 01, 2014 9.700 9.700 9.700 9.700 500 -0.06(-0.61%)
Sep 30, 2014 9.750 9.760 9.750 9.760 200 -0.11(-1.11%)
Sep 29, 2014 9.870 9.870 9.870 9.870 165 +0.01(+0.10%)
Sep 25, 2014 9.860 9.860 9.860 0 +0.16(+1.65%)
Sep 24, 2014 9.700 9.700 9.700 9.700 100 +0.22(+2.32%)
Sep 23, 2014 9.510 9.510 9.430 9.480 1,200 -0.22(-2.27%)
Sep 22, 2014 9.700 9.700 9.700 9.700 600 +0.05(+0.52%)
Sep 19, 2014 10.16 10.16 9.630 9.650 5,315 -0.47(-4.64%)
Sep 18, 2014 10.33 10.33 10.12 10.12 1,650 -0.30(-2.88%)
Sep 16, 2014 10.42 10.42 10.42 0 -0.78(-6.96%)
Sep 15, 2014 11.20 11.20 11.20 11.20 1,250 -0.37(-3.20%)
Sep 12, 2014 11.57 11.57 11.57 11.57 230 -0.11(-0.94%)
Sep 11, 2014 11.68 11.68 11.68 11.68 250 +0.10(+0.86%)
Sep 10, 2014 11.50 11.58 11.50 11.58 1,895 -0.18(-1.54%)
Sep 08, 2014 11.76 11.76 11.76 0 +0.66(+5.95%)
Sep 05, 2014 11.21 11.21 11.10 11.10 3,000 -0.40(-3.48%)
Sep 04, 2014 11.29 11.50 11.29 11.50 2,700 -0.48(-4.01%)
Sep 02, 2014 11.98 11.98 11.98 0 +0.68(+6.02%)
Aug 29, 2014 11.30 11.30 11.30 0 -0.18(-1.57%)
Aug 28, 2014 11.46 11.48 11.46 11.48 4,700 +0.00(+0.00%)
Aug 27, 2014 11.60 11.65 11.48 11.48 2,500 +0.03(+0.26%)
Aug 26, 2014 10.72 11.48 10.71 11.45 9,000 +1.70(+17.44%)
Aug 25, 2014 9.750 9.750 9.750 9.750 110 +0.06(+0.62%)
Aug 21, 2014 9.690 9.690 9.690 0 -0.11(-1.10%)
Aug 20, 2014 9.798 9.798 9.798 9.798 200 +0.05(+0.49%)
Aug 19, 2014 9.750 9.750 9.750 9.750 235 +0.04(+0.41%)
Aug 14, 2014 9.710 9.710 9.710 0 +0.70(+7.77%)
Aug 12, 2014 9.010 9.010 9.010 50 -0.02(-0.22%)
Aug 08, 2014 9.030 9.030 9.030 0 +0.29(+3.32%)
Aug 06, 2014 8.740 8.740 8.740 90 -0.21(-2.35%)
Aug 05, 2014 9.090 9.090 8.850 8.950 5,575 -0.40(-4.28%)
Aug 04, 2014 9.370 9.430 9.300 9.350 9,609 -0.11(-1.16%)
Aug 01, 2014 9.240 9.460 9.240 9.460 2,250 -0.48(-4.83%)
Jul 31, 2014 10.16 10.16 9.940 9.940 2,296 -0.41(-3.96%)
Jul 30, 2014 10.35 10.35 10.35 10.35 2,300 -0.12(-1.15%)
Jul 28, 2014 10.47 10.47 10.47 0 -0.10(-0.95%)
Jul 25, 2014 10.67 10.67 10.57 10.57 1,500 -0.40(-3.65%)
Jul 24, 2014 10.94 10.99 10.94 10.97 3,500 +0.16(+1.48%)
Jul 23, 2014 10.93 10.93 10.67 10.81 11,500 +0.10(+0.93%)
Jul 22, 2014 10.72 10.72 10.71 10.71 700 -0.07(-0.65%)
Jul 21, 2014 10.81 10.94 10.78 10.78 1,819 -0.23(-2.09%)
Jul 18, 2014 11.01 11.01 11.01 11.01 100 -0.27(-2.43%)
Jul 17, 2014 11.34 11.34 11.24 11.28 3,700 +0.26(+2.38%)
Jul 16, 2014 11.00 11.02 11.00 11.02 8,000 -0.13(-1.15%)
Jul 15, 2014 11.15 11.15 11.15 11.15 500 +0.00(+0.00%)
Jul 14, 2014 11.15 11.15 11.15 11.15 100 -0.07(-0.62%)
Jul 10, 2014 11.22 11.22 11.22 150 -0.81(-6.73%)
Jul 08, 2014 12.03 12.03 12.03 0 -0.18(-1.47%)
Jul 07, 2014 12.21 12.21 12.21 12.21 1,000 -0.25(-2.04%)
Jul 03, 2014 12.46 12.46 12.46 0 -0.16(-1.27%)
Jul 02, 2014 12.62 12.62 12.62 12.62 500 +0.41(+3.39%)
Jul 01, 2014 12.21 12.21 12.21 12.21 10,000 +0.06(+0.49%)
Jun 30, 2014 12.19 12.19 12.15 12.15 2,400 +0.42(+3.58%)
Jun 27, 2014 11.77 11.77 11.73 11.73 250 -0.27(-2.25%)
Jun 26, 2014 12.20 12.20 12.00 12.00 600 -0.28(-2.28%)
Jun 25, 2014 12.28 12.28 12.28 12.28 900 -0.05(-0.41%)
Jun 24, 2014 12.53 12.53 12.33 12.33 2,510 +0.19(+1.57%)
Jun 20, 2014 12.14 12.14 12.14 70 -0.48(-3.80%)
Jun 18, 2014 12.62 12.62 12.62 0 +0.90(+7.68%)
Jun 17, 2014 11.72 11.72 11.72 11.72 3,700 -0.15(-1.26%)
Jun 16, 2014 11.87 11.87 11.87 11.87 200 -0.03(-0.25%)
Jun 13, 2014 11.90 11.90 11.90 11.90 150 -0.42(-3.41%)
Jun 10, 2014 12.32 12.32 12.32 0 +0.61(+5.21%)
Jun 03, 2014 11.71 11.71 11.71 11.71 0 -0.67(-5.41%)
Jun 02, 2014 12.38 12.38 12.38 12.38 1,000 +0.05(+0.41%)
May 30, 2014 12.40 12.43 12.33 12.33 2,040 +0.10(+0.80%)
May 29, 2014 12.06 12.27 12.00 12.23 6,800 +1.40(+12.95%)
May 28, 2014 10.83 10.83 10.83 10.83 500 -0.57(-5.00%)
May 27, 2014 11.36 11.41 11.30 11.40 4,239 +1.96(+20.76%)
May 22, 2014 9.440 9.440 9.440 0 +0.47(+5.24%)
May 21, 2014 8.970 8.970 8.970 8.970 700 -0.09(-0.99%)
May 20, 2014 8.930 9.060 8.930 9.060 600 +0.50(+5.84%)
May 19, 2014 8.560 8.560 8.560 8.560 5,000 -0.79(-8.45%)
May 14, 2014 9.350 9.350 9.350 9.350 0 -0.13(-1.37%)
May 13, 2014 9.410 9.480 9.410 9.480 1,370 -0.22(-2.27%)
May 12, 2014 9.720 9.720 9.700 9.700 275 +0.10(+1.04%)
May 09, 2014 9.670 9.670 9.570 9.600 700 +0.15(+1.59%)
May 08, 2014 9.490 9.730 9.450 9.450 1,460 -0.04(-0.42%)
May 07, 2014 9.330 9.490 9.170 9.490 2,800 +0.44(+4.86%)
May 06, 2014 9.050 9.050 9.050 9.050 340 -0.09(-0.98%)
May 05, 2014 8.780 9.140 8.750 9.140 7,700 +0.81(+9.72%)
May 02, 2014 8.180 8.330 8.130 8.330 7,955 -0.24(-2.80%)
May 01, 2014 8.570 8.590 8.570 8.570 9,175 +0.00(+0.00%)
Apr 30, 2014 8.570 8.570 8.570 8.570 300 -0.29(-3.27%)
Apr 29, 2014 8.860 8.860 8.860 8.860 690 -0.06(-0.67%)
Apr 28, 2014 9.070 9.070 8.650 8.920 2,670 -0.18(-1.98%)
Apr 25, 2014 9.200 9.200 9.010 9.100 4,293 -0.35(-3.70%)
Apr 24, 2014 9.410 9.450 9.310 9.450 3,120 -0.38(-3.85%)
Apr 23, 2014 10.01 10.01 9.800 9.828 1,400 -0.50(-4.86%)
Apr 22, 2014 10.16 10.33 10.16 10.33 3,785 +0.70(+7.27%)
Apr 21, 2014 9.530 9.700 9.530 9.630 7,581 -0.05(-0.52%)
Apr 17, 2014 9.680 9.680 9.680 0 -0.02(-0.21%)
Apr 16, 2014 9.310 9.700 9.310 9.700 2,330 +0.78(+8.74%)
Apr 15, 2014 9.030 9.250 8.640 8.920 13,730 -0.52(-5.51%)
Apr 14, 2014 9.500 9.580 9.220 9.440 20,338 -0.28(-2.88%)
Apr 11, 2014 9.880 9.890 9.700 9.720 0 -0.29(-2.90%)
Apr 10, 2014 10.72 10.72 10.01 10.01 11,400 -0.91(-8.33%)
Apr 09, 2014 10.49 11.05 10.35 10.92 22,955 -0.57(-4.96%)
Apr 08, 2014 11.53 11.53 11.20 11.49 10,671 -1.44(-11.14%)
Apr 07, 2014 12.47 13.08 12.46 12.93 18,900 +1.18(+10.04%)
Apr 04, 2014 11.88 12.00 11.75 11.75 0 -0.43(-3.55%)
Apr 03, 2014 12.18 12.18 12.18 12.18 121 -0.06(-0.47%)
Apr 02, 2014 12.31 12.31 12.20 12.24 12,030 -0.16(-1.29%)
Apr 01, 2014 12.31 12.48 12.31 12.40 11,120 -0.08(-0.64%)
Mar 31, 2014 12.28 12.48 12.28 12.48 17,371 -0.17(-1.34%)
Mar 28, 2014 12.44 12.71 12.44 12.65 0 +0.38(+3.13%)
Mar 27, 2014 12.64 12.64 12.26 12.27 28,230 -0.38(-3.04%)
Mar 26, 2014 13.37 13.37 12.58 12.65 20,315 -1.05(-7.66%)
Mar 25, 2014 13.50 13.70 13.40 13.70 27,604 +0.08(+0.59%)
Mar 24, 2014 13.95 13.96 13.33 13.62 11,781 -0.67(-4.69%)
Mar 21, 2014 14.64 14.64 14.29 14.29 0 -0.81(-5.36%)
Mar 20, 2014 14.83 15.10 14.83 15.10 775 +0.03(+0.20%)
Mar 19, 2014 15.16 15.16 15.05 15.07 10,010 -0.40(-2.59%)
Mar 18, 2014 14.75 15.53 14.67 15.47 7,065 +0.38(+2.50%)
Mar 17, 2014 14.80 15.09 14.63 15.09 2,481 +0.33(+2.25%)
Mar 14, 2014 14.76 14.76 14.76 14.76 0 +1.31(+9.74%)
Mar 13, 2014 14.13 14.14 13.25 13.45 8,337 -0.69(-4.88%)
Mar 12, 2014 14.14 14.14 14.14 14.14 2,771 -0.16(-1.12%)
Mar 11, 2014 13.98 14.30 13.85 14.30 8,225 -0.35(-2.39%)
Mar 10, 2014 14.80 14.80 14.65 14.65 615 -0.41(-2.71%)
Mar 07, 2014 14.89 15.06 14.84 15.06 0 -0.53(-3.41%)
Mar 06, 2014 15.37 15.67 15.34 15.59 5,551 +0.39(+2.57%)
Mar 05, 2014 15.37 15.37 15.02 15.20 9,456 +0.41(+2.77%)
Mar 04, 2014 14.41 14.79 14.41 14.79 8,445 +0.65(+4.57%)
Mar 03, 2014 14.17 14.22 13.87 14.14 18,105 -0.19(-1.30%)
Feb 28, 2014 14.70 14.70 14.33 14.33 0 -0.72(-4.78%)
Feb 27, 2014 15.00 15.05 15.00 15.05 375 +0.06(+0.40%)
Feb 26, 2014 15.21 15.21 14.99 14.99 15,800 -0.78(-4.95%)
Feb 25, 2014 15.55 15.77 15.36 15.77 4,065 +0.74(+4.92%)
Feb 24, 2014 14.24 15.03 14.24 15.03 3,910 +0.49(+3.37%)
Feb 21, 2014 14.52 14.79 14.50 14.54 0 -0.08(-0.55%)
Feb 20, 2014 14.59 14.62 14.53 14.62 5,290 -0.08(-0.54%)
Feb 19, 2014 15.17 15.17 14.70 14.70 4,170 -0.50(-3.29%)
Feb 18, 2014 15.32 15.32 15.10 15.20 9,944 -0.65(-4.10%)
Feb 14, 2014 15.85 15.85 15.85 0 -0.65(-3.94%)
Feb 13, 2014 16.33 16.50 16.33 16.50 3,050 +0.91(+5.81%)
Feb 12, 2014 15.78 15.78 15.50 15.59 12,245 -0.90(-5.45%)
Feb 11, 2014 15.53 16.55 15.50 16.49 9,130 +2.24(+15.73%)
Feb 10, 2014 14.14 14.38 14.13 14.25 1,367 +0.96(+7.22%)
Feb 07, 2014 13.80 13.80 13.25 13.29 0 -0.26(-1.92%)
Feb 06, 2014 13.55 13.55 13.55 13.55 1,610 +0.53(+4.07%)
Feb 05, 2014 13.79 13.90 12.99 13.02 41,897 -0.83(-5.99%)
Feb 04, 2014 14.49 14.49 13.45 13.85 30,744 +3.54(+34.34%)
Feb 03, 2014 10.50 10.70 10.31 10.31 4,400 +0.69(+7.17%)
Jan 31, 2014 9.540 9.690 9.500 9.620 0 -0.28(-2.83%)
Jan 30, 2014 9.980 9.980 9.794 9.900 10,950 +0.06(+0.61%)
Jan 29, 2014 9.490 9.840 9.490 9.840 74,614 +0.14(+1.44%)
Jan 28, 2014 9.770 9.880 9.600 9.700 11,000 -0.29(-2.90%)
Jan 27, 2014 10.20 10.20 9.950 9.990 6,250 +0.28(+2.88%)
Jan 24, 2014 10.10 10.18 9.710 9.710 0 -1.03(-9.59%)
Jan 23, 2014 10.89 10.89 10.60 10.74 26,389 -0.48(-4.28%)
Jan 22, 2014 11.07 11.22 11.07 11.22 2,263 +0.29(+2.65%)
Jan 21, 2014 11.10 11.10 10.87 10.93 14,029 -0.76(-6.50%)
Jan 17, 2014 11.69 11.69 11.69 0 +0.14(+1.21%)
Jan 16, 2014 12.64 12.93 11.48 11.55 33,100 +0.55(+5.00%)
Jan 15, 2014 10.94 11.15 10.65 11.00 36,057 -0.25(-2.22%)
Jan 14, 2014 10.65 11.75 10.65 11.25 40,685 +2.15(+23.65%)
Jan 13, 2014 9.370 9.460 9.000 9.098 37,775 +0.50(+5.79%)
Jan 10, 2014 8.526 9.000 8.526 8.600 25,925 +0.85(+10.97%)
Jan 09, 2014 7.950 8.000 7.750 7.750 26,840 -0.18(-2.27%)
Jan 08, 2014 7.970 7.970 7.804 7.930 49,742 +0.44(+5.87%)
Jan 07, 2014 7.420 7.490 7.420 7.490 13,645 +0.29(+4.03%)
Jan 06, 2014 7.150 7.260 7.150 7.200 21,700 +0.36(+5.26%)
Jan 03, 2014 6.930 7.000 6.800 6.840 0 -0.01(-0.15%)
Jan 02, 2014 6.890 6.900 6.774 6.851 63,950 -0.16(-2.28%)
Dec 31, 2013 7.010 7.010 7.010 0 -0.01(-0.09%)
Dec 30, 2013 6.914 7.030 6.914 7.016 18,650 +0.25(+3.71%)
Dec 27, 2013 6.960 6.960 6.450 6.765 11,600 +0.44(+7.04%)
Dec 26, 2013 6.320 6.320 6.320 6.320 800 +0.07(+1.12%)
Dec 24, 2013 6.290 6.290 6.250 6.250 0 -0.10(-1.57%)
Dec 23, 2013 6.380 6.380 6.250 6.350 24,050 -0.05(-0.78%)
Dec 20, 2013 6.450 6.450 6.400 6.400 14,600 -0.18(-2.73%)
Dec 19, 2013 6.430 6.580 6.300 6.580 3,000 +0.18(+2.81%)
Dec 18, 2013 6.510 6.510 6.250 6.400 7,370 -0.30(-4.48%)
Dec 17, 2013 6.600 6.740 6.600 6.700 3,400 +0.41(+6.52%)
Dec 16, 2013 6.300 6.370 6.190 6.290 3,970 +0.05(+0.80%)
Dec 13, 2013 6.240 6.240 6.240 6.240 1,000 +0.34(+5.76%)
Dec 12, 2013 6.050 6.150 5.600 5.900 23,220 -0.30(-4.84%)
Dec 11, 2013 6.200 6.200 6.200 6.200 100 -0.06(-0.96%)
Dec 10, 2013 7.000 7.000 6.200 6.260 16,030 -0.99(-13.66%)
Dec 09, 2013 7.830 8.000 7.250 7.250 28,330 -0.75(-9.38%)
Dec 06, 2013 7.800 8.000 7.670 8.000 23,430 -0.05(-0.62%)
Dec 05, 2013 7.689 8.100 7.550 8.050 11,465 +0.80(+11.03%)
Dec 04, 2013 7.000 7.250 6.800 7.250 29,000 +0.80(+12.40%)
Dec 03, 2013 6.350 6.450 6.350 6.450 7,200 -0.12(-1.83%)
Dec 02, 2013 6.570 6.570 6.570 6.570 1,135 +0.20(+3.07%)
Nov 29, 2013 6.800 6.800 6.375 6.375 30,100 +1.37(+27.49%)
Nov 27, 2013 5.240 5.240 5.000 5.000 33,900 -0.25(-4.76%)
Nov 26, 2013 5.300 5.300 5.190 5.250 6,000 +0.34(+6.92%)
Nov 25, 2013 4.860 4.950 4.860 4.910 36,500 +0.46(+10.34%)
Nov 22, 2013 4.530 4.530 4.400 4.450 4,600 +0.00(+0.00%)
Nov 21, 2013 4.233 4.480 4.233 4.450 8,400 +0.05(+1.14%)
Nov 20, 2013 4.300 4.490 4.280 4.400 30,078 +0.75(+20.55%)
Nov 19, 2013 3.800 3.800 3.650 3.650 3,300 -0.15(-3.95%)
Nov 18, 2013 3.725 3.800 3.725 3.800 28,200 +0.23(+6.44%)
Nov 15, 2013 3.580 3.580 3.550 3.570 11,500 +0.02(+0.56%)
Nov 14, 2013 3.500 3.600 3.500 3.550 6,100 +0.20(+5.97%)
Nov 12, 2013 3.485 3.485 3.350 3.350 16,000 +0.03(+0.90%)
Nov 11, 2013 3.320 3.320 3.320 3.320 10,000 +0.05(+1.68%)
Nov 05, 2013 3.265 3.265 3.265 0 -0.04(-1.36%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.