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

Inovio Pharma (NQ: INO )

10.57 +0.44 (+4.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2017 5.900 5.990 5.832 5.940 843,906 +0.08(+1.37%)
Aug 30, 2017 5.950 6.050 5.850 5.860 1,204,408 -0.09(-1.51%)
Aug 29, 2017 5.690 5.990 5.640 5.950 1,375,742 +0.22(+3.84%)
Aug 28, 2017 5.670 5.750 5.665 5.730 578,296 +0.12(+2.14%)
Aug 25, 2017 5.790 5.790 5.600 5.610 892,722 -0.18(-3.11%)
Aug 24, 2017 5.640 5.810 5.560 5.790 2,061,911 +0.24(+4.32%)
Aug 23, 2017 5.560 5.640 5.495 5.550 738,138 -0.01(-0.18%)
Aug 22, 2017 5.470 5.590 5.455 5.560 809,763 +0.10(+1.83%)
Aug 21, 2017 5.450 5.495 5.360 5.460 619,718 +0.01(+0.18%)
Aug 18, 2017 5.300 5.560 5.280 5.450 838,819 +0.09(+1.68%)
Aug 17, 2017 5.510 5.615 5.355 5.360 851,445 -0.16(-2.90%)
Aug 16, 2017 5.640 5.754 5.510 5.520 1,029,868 -0.12(-2.13%)
Aug 15, 2017 5.640 5.710 5.605 5.640 577,836 +0.00(+0.00%)
Aug 14, 2017 5.570 5.720 5.570 5.640 799,563 +0.08(+1.44%)
Aug 11, 2017 5.490 5.650 5.440 5.560 1,077,056 +0.07(+1.28%)
Aug 10, 2017 5.610 5.650 5.380 5.490 1,363,166 -0.14(-2.49%)
Aug 09, 2017 5.640 5.800 5.420 5.630 1,429,813 +0.20(+3.68%)
Aug 08, 2017 5.640 5.700 5.420 5.430 1,361,927 -0.21(-3.72%)
Aug 07, 2017 5.640 5.720 5.630 5.640 945,308 +0.01(+0.18%)
Aug 04, 2017 5.530 5.650 5.460 5.630 853,827 +0.15(+2.74%)
Aug 03, 2017 5.370 5.575 5.320 5.480 1,343,342 +0.09(+1.67%)
Aug 02, 2017 5.570 5.670 5.360 5.390 1,075,308 -0.17(-3.06%)
Aug 01, 2017 5.560 5.620 5.340 5.560 2,865,685 +0.00(+0.00%)
Jul 31, 2017 5.540 5.689 5.510 5.560 1,098,089 +0.04(+0.72%)
Jul 28, 2017 5.530 5.740 5.500 5.520 2,198,049 +0.01(+0.18%)
Jul 27, 2017 6.000 6.010 5.500 5.510 3,243,209 -0.43(-7.24%)
Jul 26, 2017 5.960 6.040 5.900 5.940 1,749,780 -0.03(-0.50%)
Jul 25, 2017 6.000 6.030 5.900 5.970 1,567,640 +0.01(+0.17%)
Jul 24, 2017 6.020 6.025 5.845 5.960 2,638,451 -0.05(-0.83%)
Jul 21, 2017 6.040 6.130 5.980 6.010 4,494,874 +0.00(+0.00%)
Jul 20, 2017 6.270 6.270 6.010 6.010 15,825,677 -0.77(-11.36%)
Jul 19, 2017 7.410 7.540 6.770 6.780 5,539,499 -1.05(-13.41%)
Jul 18, 2017 7.760 7.870 7.685 7.830 712,333 +0.06(+0.77%)
Jul 17, 2017 7.950 8.015 7.760 7.770 593,640 -0.19(-2.39%)
Jul 14, 2017 7.990 8.100 7.910 7.960 590,130 +0.00(+0.00%)
Jul 13, 2017 7.850 8.050 7.693 7.960 534,100 +0.10(+1.27%)
Jul 12, 2017 7.860 7.920 7.770 7.860 426,706 +0.06(+0.77%)
Jul 11, 2017 7.730 7.870 7.720 7.800 486,769 +0.08(+1.04%)
Jul 10, 2017 7.840 7.870 7.690 7.720 514,589 -0.16(-2.03%)
Jul 07, 2017 7.830 7.936 7.760 7.880 461,585 +0.11(+1.42%)
Jul 06, 2017 8.120 8.210 7.740 7.770 1,036,129 -0.29(-3.60%)
Jul 05, 2017 8.000 8.150 8.000 8.060 473,726 +0.03(+0.37%)
Jul 03, 2017 7.860 8.070 7.857 8.030 309,927 +0.19(+2.42%)
Jun 30, 2017 7.950 8.030 7.830 7.840 539,304 -0.08(-1.01%)
Jun 29, 2017 8.170 8.215 7.830 7.920 1,062,207 -0.31(-3.77%)
Jun 28, 2017 8.200 8.410 8.030 8.230 734,954 +0.11(+1.35%)
Jun 27, 2017 8.440 8.440 8.110 8.120 1,333,141 -0.26(-3.10%)
Jun 26, 2017 8.250 8.430 8.160 8.380 1,322,098 +0.18(+2.20%)
Jun 23, 2017 8.080 8.240 7.990 8.200 1,338,637 +0.12(+1.49%)
Jun 22, 2017 8.120 8.390 8.010 8.080 1,210,938 +0.02(+0.25%)
Jun 21, 2017 7.990 8.170 7.940 8.060 805,452 +0.09(+1.13%)
Jun 20, 2017 7.910 8.150 7.905 7.970 759,100 -0.02(-0.25%)
Jun 19, 2017 7.840 8.050 7.800 7.990 820,625 +0.15(+1.91%)
Jun 16, 2017 7.720 7.920 7.720 7.840 2,074,111 +0.08(+1.03%)
Jun 15, 2017 8.020 8.020 7.700 7.760 907,436 -0.24(-3.00%)
Jun 14, 2017 8.200 8.270 7.950 8.000 1,055,699 -0.20(-2.44%)
Jun 13, 2017 8.200 8.300 8.110 8.200 878,192 +0.02(+0.24%)
Jun 12, 2017 8.170 8.190 7.880 8.180 1,335,167 +0.08(+0.99%)
Jun 09, 2017 8.600 8.640 7.950 8.100 4,695,521 -0.09(-1.10%)
Jun 08, 2017 7.500 8.330 7.473 8.190 5,060,182 +0.80(+10.83%)
Jun 07, 2017 7.650 7.700 7.260 7.390 1,456,187 -0.09(-1.20%)
Jun 06, 2017 7.460 7.540 7.400 7.480 565,800 +0.01(+0.13%)
Jun 05, 2017 7.760 7.760 7.450 7.470 992,857 -0.27(-3.49%)
Jun 02, 2017 7.680 7.780 7.460 7.740 1,307,887 +0.10(+1.31%)
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.