Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inovio Pharma (NQ: INO )

6.480 -0.210 (-3.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2024 5.840 5.900 5.390 5.390 672,343 -0.46(-7.86%)
Jan 30, 2024 6.200 6.230 5.770 5.850 470,970 -0.39(-6.25%)
Jan 29, 2024 6.220 6.450 6.013 6.240 308,878 +0.09(+1.46%)
Jan 26, 2024 6.870 7.470 6.100 6.150 441,248 -0.64(-9.43%)
Jan 25, 2024 6.920 7.140 5.865 6.790 868,434 -0.14(-2.02%)
Jan 24, 2024 6.840 7.320 6.600 6.930 398,860 -0.03(-0.45%)
Jan 23, 2024 7.320 7.440 6.721 6.961 681,839 -1.34(-16.15%)
Jan 22, 2024 8.160 8.639 8.082 8.302 178,083 +0.21(+2.56%)
Jan 19, 2024 8.750 8.750 8.044 8.094 270,946 -0.55(-6.32%)
Jan 18, 2024 8.280 8.976 7.861 8.640 419,014 +0.24(+2.86%)
Jan 17, 2024 8.544 8.992 8.302 8.400 222,280 -0.62(-6.84%)
Jan 16, 2024 9.186 9.780 8.362 9.017 464,223 -0.22(-2.42%)
Jan 12, 2024 10.50 10.68 8.700 9.240 933,922 -1.38(-12.99%)
Jan 11, 2024 10.49 10.78 9.750 10.62 492,020 +0.16(+1.53%)
Jan 10, 2024 10.80 10.92 9.601 10.46 954,667 +0.14(+1.36%)
Jan 09, 2024 9.120 10.80 8.640 10.32 1,154,530 +1.44(+16.22%)
Jan 08, 2024 8.760 9.000 8.065 8.880 543,729 +0.24(+2.78%)
Jan 05, 2024 7.170 9.505 6.900 8.640 1,513,875 +1.77(+25.76%)
Jan 04, 2024 7.080 7.320 6.600 6.870 938,868 +0.62(+9.97%)
Jan 03, 2024 6.960 7.080 5.940 6.247 319,955 -0.52(-7.70%)
Jan 02, 2024 6.000 7.200 6.000 6.768 590,225 +0.65(+10.59%)
Dec 29, 2023 6.240 6.329 6.000 6.120 127,022 -0.12(-1.90%)
Dec 28, 2023 6.010 6.332 6.000 6.239 136,218 +0.08(+1.36%)
Dec 27, 2023 6.240 6.240 5.880 6.155 257,116 -0.11(-1.71%)
Dec 26, 2023 5.280 6.338 5.221 6.262 485,169 +0.93(+17.52%)
Dec 22, 2023 4.910 5.340 4.825 5.328 315,624 +0.41(+8.29%)
Dec 21, 2023 4.680 4.920 4.584 4.920 185,441 +0.29(+6.16%)
Dec 20, 2023 4.680 4.742 4.578 4.634 133,671 +0.01(+0.13%)
Dec 19, 2023 4.560 4.663 4.458 4.628 141,776 +0.09(+2.04%)
Dec 18, 2023 4.806 4.806 4.536 4.536 122,333 -0.13(-2.80%)
Dec 15, 2023 4.621 4.919 4.512 4.667 480,684 +0.06(+1.38%)
Dec 14, 2023 4.560 4.680 4.320 4.603 151,181 +0.07(+1.51%)
Dec 13, 2023 4.291 4.553 4.291 4.535 119,500 +0.17(+3.90%)
Dec 12, 2023 4.380 4.440 4.260 4.364 108,768 -0.08(-1.84%)
Dec 11, 2023 4.560 4.560 4.416 4.446 150,227 -0.11(-2.50%)
Dec 08, 2023 4.512 4.620 4.442 4.560 145,277 +0.02(+0.53%)
Dec 07, 2023 4.554 4.560 4.500 4.536 96,511 -0.02(-0.40%)
Dec 06, 2023 4.610 4.651 4.500 4.554 184,371 -0.19(-3.97%)
Dec 05, 2023 4.920 5.028 4.632 4.742 168,210 -0.12(-2.42%)
Dec 04, 2023 4.595 4.908 4.572 4.860 119,544 +0.08(+1.76%)
Dec 01, 2023 4.680 4.782 4.200 4.776 286,992 +0.05(+0.96%)
Nov 30, 2023 4.540 4.740 4.454 4.730 203,153 +0.19(+4.20%)
Nov 29, 2023 4.723 4.884 4.464 4.540 221,847 -0.28(-5.75%)
Nov 28, 2023 5.040 5.040 4.596 4.817 172,737 -0.10(-2.10%)
Nov 27, 2023 4.910 5.111 4.890 4.920 137,863 -0.11(-2.15%)
Nov 24, 2023 4.823 5.028 4.818 5.028 60,117 +0.14(+2.77%)
Nov 22, 2023 4.884 4.980 4.800 4.892 129,340 -0.13(-2.51%)
Nov 21, 2023 5.040 5.040 4.800 5.018 101,768 -0.02(-0.43%)
Nov 20, 2023 4.920 5.160 4.801 5.040 180,270 -0.11(-2.12%)
Nov 17, 2023 4.980 5.160 4.800 5.149 189,320 +0.23(+4.66%)
Nov 16, 2023 4.592 5.156 4.572 4.920 197,866 +0.36(+7.84%)
Nov 15, 2023 4.380 4.750 4.380 4.562 190,540 +0.06(+1.39%)
Nov 14, 2023 4.320 4.620 4.272 4.500 132,064 +0.30(+7.14%)
Nov 13, 2023 4.066 4.288 4.032 4.200 141,137 +0.01(+0.34%)
Nov 10, 2023 4.440 4.464 3.888 4.186 333,030 -0.16(-3.67%)
Nov 09, 2023 4.441 4.474 4.212 4.345 223,263 -0.21(-4.71%)
Nov 08, 2023 4.560 4.621 4.320 4.560 168,857 -0.01(-0.26%)
Nov 07, 2023 4.560 4.735 4.560 4.572 217,073 -0.16(-3.45%)
Nov 06, 2023 4.840 4.918 4.632 4.735 87,989 -0.00(-0.10%)
Nov 03, 2023 4.644 5.186 4.608 4.740 237,308 +0.06(+1.28%)
Nov 02, 2023 4.344 4.786 4.260 4.680 238,352 +0.19(+4.19%)
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.