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

Inovio Pharma (NQ: INO )

10.20 -0.87 (-7.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 28, 2017 6.430 6.450 6.220 6.290 603,023 -0.14(-2.18%)
Apr 27, 2017 6.680 6.720 6.410 6.430 671,994 -0.24(-3.60%)
Apr 26, 2017 6.800 6.850 6.650 6.670 868,725 -0.12(-1.77%)
Apr 25, 2017 6.580 6.880 6.530 6.790 1,351,321 +0.26(+3.98%)
Apr 24, 2017 6.330 6.540 6.290 6.530 1,156,035 +0.26(+4.15%)
Apr 21, 2017 6.140 6.320 6.080 6.270 613,033 +0.14(+2.28%)
Apr 20, 2017 6.110 6.210 6.080 6.130 431,751 +0.03(+0.49%)
Apr 19, 2017 6.150 6.230 6.060 6.100 413,668 -0.02(-0.33%)
Apr 18, 2017 6.100 6.140 6.000 6.120 485,859 -0.02(-0.33%)
Apr 17, 2017 6.100 6.180 6.080 6.140 385,472 +0.05(+0.82%)
Apr 13, 2017 6.060 6.150 5.970 6.090 496,663 +0.02(+0.33%)
Apr 12, 2017 6.130 6.176 6.010 6.070 576,368 -0.08(-1.30%)
Apr 11, 2017 6.170 6.246 6.075 6.150 579,251 -0.02(-0.32%)
Apr 10, 2017 6.250 6.320 6.130 6.170 469,427 -0.09(-1.44%)
Apr 07, 2017 6.030 6.260 5.980 6.260 650,871 +0.19(+3.13%)
Apr 06, 2017 6.030 6.150 5.980 6.070 591,046 +0.03(+0.50%)
Apr 05, 2017 6.210 6.275 6.020 6.040 714,219 -0.21(-3.36%)
Apr 04, 2017 6.360 6.400 6.220 6.250 574,250 -0.11(-1.73%)
Apr 03, 2017 6.630 6.720 6.350 6.360 821,956 -0.26(-3.93%)
Mar 31, 2017 6.550 6.660 6.420 6.620 790,750 +0.08(+1.22%)
Mar 30, 2017 6.570 6.610 6.450 6.540 724,478 -0.03(-0.46%)
Mar 29, 2017 6.440 6.605 6.350 6.570 902,017 +0.17(+2.66%)
Mar 28, 2017 6.270 6.500 6.150 6.400 1,354,146 +0.14(+2.24%)
Mar 27, 2017 5.950 6.280 5.920 6.260 721,118 +0.21(+3.47%)
Mar 24, 2017 5.960 6.070 5.920 6.050 631,471 +0.10(+1.68%)
Mar 23, 2017 5.920 6.070 5.870 5.950 580,326 +0.03(+0.51%)
Mar 22, 2017 5.900 6.050 5.830 5.920 810,480 +0.06(+1.02%)
Mar 21, 2017 6.100 6.200 5.850 5.860 1,427,880 -0.24(-3.93%)
Mar 20, 2017 6.100 6.140 6.000 6.100 806,533 -0.03(-0.49%)
Mar 17, 2017 6.100 6.220 6.035 6.130 1,196,379 -0.08(-1.29%)
Mar 16, 2017 6.550 6.590 6.050 6.210 2,419,804 -0.66(-9.61%)
Mar 15, 2017 6.610 6.880 6.600 6.870 765,753 +0.26(+3.93%)
Mar 14, 2017 6.660 6.730 6.600 6.610 537,791 -0.09(-1.34%)
Mar 13, 2017 6.690 6.765 6.610 6.700 449,137 +0.02(+0.30%)
Mar 10, 2017 6.660 6.730 6.560 6.680 552,193 +0.07(+1.06%)
Mar 09, 2017 6.630 6.700 6.500 6.610 634,598 -0.04(-0.60%)
Mar 08, 2017 6.660 6.819 6.610 6.650 919,081 +0.01(+0.15%)
Mar 07, 2017 6.820 6.860 6.610 6.640 824,473 -0.20(-2.92%)
Mar 06, 2017 6.880 6.989 6.815 6.840 442,358 -0.11(-1.58%)
Mar 03, 2017 6.880 6.980 6.810 6.950 480,272 +0.07(+1.02%)
Mar 02, 2017 7.050 7.145 6.850 6.880 547,466 -0.19(-2.69%)
Mar 01, 2017 7.150 7.230 7.040 7.070 681,379 +0.02(+0.28%)
Feb 28, 2017 7.140 7.170 6.920 7.050 836,433 -0.12(-1.67%)
Feb 27, 2017 6.820 7.180 6.720 7.170 1,304,408 +0.49(+7.34%)
Feb 24, 2017 6.890 6.910 6.553 6.680 896,286 -0.22(-3.19%)
Feb 23, 2017 6.860 7.220 6.810 6.900 1,264,414 +0.30(+4.55%)
Feb 22, 2017 6.770 6.800 6.600 6.600 484,738 -0.20(-2.94%)
Feb 21, 2017 6.960 6.990 6.790 6.800 638,224 -0.16(-2.30%)
Feb 17, 2017 6.960 6.960 6.960 0 -0.04(-0.57%)
Feb 16, 2017 7.050 7.160 6.870 7.000 850,032 -0.01(-0.14%)
Feb 15, 2017 6.850 7.020 6.780 7.010 595,256 +0.15(+2.19%)
Feb 14, 2017 6.790 6.940 6.690 6.860 690,757 +0.05(+0.73%)
Feb 13, 2017 6.710 6.890 6.460 6.810 1,463,453 +0.42(+6.57%)
Feb 10, 2017 6.500 6.587 6.380 6.390 444,692 -0.11(-1.69%)
Feb 09, 2017 6.390 6.520 6.260 6.500 531,991 +0.11(+1.72%)
Feb 08, 2017 6.350 6.460 6.210 6.390 689,816 +0.01(+0.16%)
Feb 07, 2017 6.500 6.550 6.355 6.380 497,934 -0.14(-2.15%)
Feb 06, 2017 6.660 6.720 6.430 6.520 772,741 -0.19(-2.83%)
Feb 03, 2017 6.650 6.730 6.560 6.710 571,737 +0.13(+1.98%)
Feb 02, 2017 6.590 6.710 6.460 6.580 599,008 +0.06(+0.92%)
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.