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 )

2.200 UNCHANGED
Last Price Updated: 9:30 AM EDT, May 8, 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 (%)
Apr 30, 2015 17.39 17.78 17.39 17.65 31,249 +1.00(+6.01%)
Apr 29, 2015 17.15 17.34 16.65 16.65 11,716 -0.80(-4.60%)
Apr 28, 2015 17.30 17.45 16.69 17.45 19,190 +0.62(+3.70%)
Apr 27, 2015 18.13 18.66 16.75 16.83 45,688 +2.63(+18.52%)
Apr 24, 2015 14.70 14.70 13.70 14.20 106,373 +4.56(+47.33%)
Apr 23, 2015 9.700 9.800 9.580 9.638 2,435 -0.24(-2.47%)
Apr 22, 2015 9.900 9.960 9.882 9.882 1,568 -0.12(-1.18%)
Apr 21, 2015 9.920 10.00 9.920 10.00 2,600 -0.12(-1.16%)
Apr 20, 2015 10.13 10.14 10.00 10.12 5,330 +0.38(+3.87%)
Apr 17, 2015 9.860 9.860 9.740 9.740 460 -0.41(-4.04%)
Apr 16, 2015 9.910 10.18 9.860 10.15 5,217 +0.65(+6.84%)
Apr 15, 2015 9.760 9.760 9.490 9.500 7,205 -0.15(-1.55%)
Apr 14, 2015 9.730 9.940 9.650 9.650 3,300 -0.10(-1.03%)
Apr 13, 2015 9.795 9.860 9.730 9.750 4,900 -0.05(-0.51%)
Apr 10, 2015 9.610 9.800 9.610 9.800 400 +0.01(+0.10%)
Apr 09, 2015 9.560 9.790 9.560 9.790 1,200 +0.84(+9.45%)
Apr 08, 2015 9.250 9.330 8.920 8.945 8,936 -0.25(-2.77%)
Apr 07, 2015 9.010 9.250 9.010 9.200 9,817 -0.08(-0.81%)
Apr 06, 2015 8.970 9.280 8.970 9.275 3,013 +0.19(+2.04%)
Apr 02, 2015 9.090 9.090 9.090 0 +0.32(+3.65%)
Apr 01, 2015 8.520 8.810 8.520 8.770 24,025 +0.26(+3.06%)
Mar 31, 2015 8.760 8.760 8.510 8.510 25,756 -0.25(-2.85%)
Mar 30, 2015 8.570 8.790 8.570 8.760 15,740 +0.00(+0.00%)
Mar 27, 2015 9.280 9.280 8.730 8.760 69,313 -0.94(-9.69%)
Mar 26, 2015 9.510 9.830 9.090 9.700 93,467 -1.55(-13.78%)
Mar 25, 2015 11.75 11.75 11.25 11.25 7,063 -0.52(-4.41%)
Mar 24, 2015 11.31 11.79 11.31 11.77 10,214 +0.52(+4.61%)
Mar 23, 2015 11.47 11.47 11.25 11.25 4,737 -0.15(-1.32%)
Mar 20, 2015 11.25 11.44 11.25 11.40 5,122 +0.54(+4.97%)
Mar 19, 2015 10.76 10.86 10.55 10.86 2,325 +0.21(+1.92%)
Mar 18, 2015 10.89 10.90 10.51 10.65 8,686 -0.37(-3.31%)
Mar 17, 2015 10.93 11.02 10.87 11.02 3,175 +0.05(+0.46%)
Mar 16, 2015 11.26 11.26 10.97 10.97 5,594 +0.00(+0.00%)
Mar 13, 2015 11.06 11.06 10.93 10.97 1,585 -0.31(-2.75%)
Mar 12, 2015 11.24 11.28 11.10 11.28 2,200 -0.12(-1.05%)
Mar 11, 2015 11.44 11.48 11.35 11.40 1,741 -0.24(-2.06%)
Mar 10, 2015 11.52 11.64 11.20 11.64 7,725 -0.19(-1.61%)
Mar 09, 2015 12.00 12.10 11.81 11.83 4,300 +0.73(+6.58%)
Mar 06, 2015 11.24 11.24 11.10 11.10 1,115 -0.55(-4.72%)
Mar 05, 2015 11.57 11.65 11.50 11.65 5,652 +0.42(+3.74%)
Mar 04, 2015 11.23 11.10 11.23 7,690 +0.13(+1.17%)
Mar 03, 2015 11.35 11.35 11.10 11.10 2,950 -0.42(-3.65%)
Mar 02, 2015 11.49 11.63 11.49 11.52 4,300 +0.45(+4.07%)
Feb 27, 2015 11.08 11.08 10.95 11.07 3,800 -0.15(-1.34%)
Feb 26, 2015 11.22 11.22 1,893 +0.21(+1.91%)
Feb 25, 2015 11.35 11.35 11.01 11.01 1,342 -0.64(-5.49%)
Feb 24, 2015 11.28 11.65 11.21 11.65 2,567 +0.63(+5.72%)
Feb 23, 2015 10.85 11.05 10.75 11.02 13,288 +0.22(+2.04%)
Feb 20, 2015 10.80 10.80 10.45 10.80 8,935 -0.15(-1.41%)
Feb 19, 2015 11.00 11.05 10.90 10.95 15,066 -0.05(-0.42%)
Feb 18, 2015 11.00 11.01 11.00 11.00 1,686 -0.05(-0.45%)
Feb 17, 2015 11.00 11.18 11.00 11.05 1,914 -0.23(-2.04%)
Feb 13, 2015 11.28 11.28 11.28 0 -0.22(-1.91%)
Feb 12, 2015 11.25 11.50 11.25 11.50 1,650 +0.14(+1.23%)
Feb 11, 2015 11.37 11.37 11.36 11.36 670 -0.35(-2.99%)
Feb 10, 2015 11.67 11.85 11.52 11.71 3,775 -0.12(-1.01%)
Feb 09, 2015 11.50 11.84 11.50 11.83 12,946 +0.99(+9.13%)
Feb 06, 2015 11.03 11.03 10.84 10.84 1,553 -0.34(-3.04%)
Feb 05, 2015 11.06 11.18 11.06 11.18 3,650 +0.14(+1.23%)
Feb 04, 2015 11.01 11.04 10.83 11.04 14,200 +0.03(+0.31%)
Feb 03, 2015 11.19 11.26 11.01 11.01 7,596 -0.23(-2.05%)
Feb 02, 2015 10.74 11.28 10.74 11.24 26,473 +0.79(+7.56%)
Jan 30, 2015 10.47 10.50 10.40 10.45 3,480 -0.03(-0.29%)
Jan 29, 2015 10.48 10.48 10.48 10.48 930 +0.20(+1.95%)
Jan 28, 2015 10.36 10.36 10.25 10.28 3,100 -0.20(-1.91%)
Jan 27, 2015 10.35 10.48 10.35 10.48 2,877 +0.17(+1.65%)
Jan 26, 2015 10.33 10.33 10.20 10.31 4,950 +0.11(+1.04%)
Jan 23, 2015 10.01 10.23 10.01 10.20 1,914 -0.24(-2.26%)
Jan 22, 2015 10.45 10.45 10.44 10.44 903 -0.25(-2.29%)
Jan 21, 2015 10.62 10.69 10.62 10.69 1,810 +0.12(+1.09%)
Jan 20, 2015 10.40 10.57 10.40 10.57 1,565 +0.03(+0.24%)
Jan 16, 2015 10.54 10.54 10.54 0 -0.02(-0.14%)
Jan 15, 2015 10.61 10.64 10.40 10.56 7,797 -0.16(-1.49%)
Jan 14, 2015 10.70 10.79 10.57 10.72 692 -0.22(-2.01%)
Jan 13, 2015 10.94 0 -0.04(-0.41%)
Jan 12, 2015 10.90 11.00 10.75 10.98 10,126 +0.34(+3.24%)
Jan 09, 2015 10.42 10.64 10.40 10.64 12,425 +0.22(+2.11%)
Jan 08, 2015 10.64 10.69 10.41 10.42 9,331 +0.22(+2.16%)
Jan 07, 2015 10.11 10.22 10.07 10.20 15,000 -0.10(-0.97%)
Jan 06, 2015 10.67 10.67 10.30 10.30 24,549 -0.20(-1.90%)
Jan 05, 2015 11.04 11.04 10.49 10.50 5,495 +0.00(+0.00%)
Jan 02, 2015 10.47 10.64 10.47 10.50 4,505 +0.93(+9.72%)
Dec 31, 2014 9.570 9.570 9.570 0 -0.18(-1.85%)
Dec 30, 2014 9.735 9.880 9.735 9.750 9,983 -0.15(-1.52%)
Dec 29, 2014 9.816 9.900 9.816 9.900 16,815 +0.15(+1.54%)
Dec 26, 2014 9.900 9.900 9.560 9.750 7,730 -0.08(-0.81%)
Dec 24, 2014 9.830 9.830 9.830 0 +0.15(+1.55%)
Dec 23, 2014 9.560 9.760 9.560 9.680 8,958 -0.02(-0.21%)
Dec 22, 2014 9.870 9.900 9.690 9.700 24,659 -0.56(-5.46%)
Dec 19, 2014 10.20 10.26 10.10 10.26 13,996 -0.27(-2.56%)
Dec 18, 2014 10.51 10.53 10.42 10.53 8,085 +0.40(+3.99%)
Dec 17, 2014 9.600 10.13 9.600 10.13 6,592 +0.53(+5.48%)
Dec 16, 2014 9.810 9.550 9.600 7,585 -0.65(-6.34%)
Dec 15, 2014 10.33 10.50 10.14 10.25 25,141 -0.16(-1.54%)
Dec 12, 2014 10.35 10.41 10.25 10.41 23,132 -0.28(-2.61%)
Dec 11, 2014 10.61 10.72 10.54 10.69 16,626 +0.02(+0.14%)
Dec 10, 2014 10.71 10.71 10.55 10.67 49,544 +0.15(+1.46%)
Dec 09, 2014 10.60 10.60 10.30 10.52 20,694 -0.11(-1.03%)
Dec 08, 2014 10.65 10.66 10.50 10.63 12,700 -0.21(-1.94%)
Dec 05, 2014 10.80 10.86 10.68 10.84 16,926 +0.33(+3.14%)
Dec 04, 2014 10.63 10.65 10.40 10.51 4,100 -0.23(-2.14%)
Dec 03, 2014 10.83 10.83 10.73 10.74 18,415 -0.15(-1.38%)
Dec 02, 2014 11.00 11.05 10.89 10.89 17,874 -0.49(-4.31%)
Dec 01, 2014 11.32 11.38 11.21 11.38 1,120 +0.45(+4.12%)
Nov 28, 2014 11.17 11.17 10.93 10.93 17,198 -0.44(-3.87%)
Nov 26, 2014 11.37 11.37 11.37 0 +0.24(+2.16%)
Nov 25, 2014 10.99 11.13 10.81 11.13 10,140 -0.27(-2.37%)
Nov 24, 2014 11.03 11.40 10.81 11.40 27,060 +1.60(+16.33%)
Nov 21, 2014 9.780 9.830 9.680 9.800 19,035 +0.65(+7.12%)
Nov 20, 2014 9.060 9.150 8.950 9.149 52,786 +0.08(+0.87%)
Nov 19, 2014 9.000 9.070 9.000 9.070 1,200 -0.03(-0.35%)
Nov 18, 2014 9.090 9.120 9.080 9.102 3,600 +0.41(+4.74%)
Nov 17, 2014 8.690 8.950 8.690 3,280 -0.26(-2.91%)
Nov 14, 2014 8.857 8.950 8.690 8.950 3,880 +0.20(+2.29%)
Nov 13, 2014 8.820 9.070 8.750 8.750 5,700 -0.56(-6.02%)
Nov 12, 2014 9.230 9.310 9.230 9.310 860 -0.26(-2.72%)
Nov 10, 2014 9.570 9.570 9.570 0 +0.17(+1.81%)
Nov 07, 2014 9.350 9.400 9.350 9.400 900 -0.13(-1.36%)
Nov 06, 2014 9.400 9.530 9.270 9.530 1,697 +0.15(+1.60%)
Nov 05, 2014 9.380 9.380 9.380 9.380 560 -0.38(-3.89%)
Nov 04, 2014 9.580 9.760 9.540 9.760 600 +0.18(+1.88%)
Nov 03, 2014 9.780 9.780 9.360 9.580 10,728 +0.24(+2.57%)
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%)
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.