Skip to main content

Inovio Pharma (NQ: INO )

13.88 +0.85 (+6.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 8.650 9.010 8.560 8.640 4,808,951 +0.00(+0.00%)
Aug 30, 2021 8.810 9.080 8.630 8.640 3,386,915 -0.14(-1.59%)
Aug 27, 2021 8.780 8.980 8.460 8.780 4,541,157 +0.08(+0.92%)
Aug 26, 2021 8.850 9.590 8.680 8.700 12,743,383 +0.26(+3.08%)
Aug 25, 2021 8.340 8.760 8.230 8.440 4,067,062 +0.06(+0.72%)
Aug 24, 2021 8.370 8.440 8.190 8.380 3,104,056 +0.02(+0.24%)
Aug 23, 2021 8.220 8.460 8.110 8.360 3,488,859 +0.28(+3.47%)
Aug 20, 2021 7.750 8.170 7.720 8.080 3,299,624 +0.31(+3.99%)
Aug 19, 2021 8.140 8.151 7.750 7.770 4,049,042 -0.41(-5.01%)
Aug 18, 2021 8.470 8.550 8.155 8.180 3,630,781 -0.27(-3.20%)
Aug 17, 2021 8.260 8.710 8.260 8.450 4,739,741 +0.12(+1.44%)
Aug 16, 2021 9.180 9.177 8.320 8.330 6,048,418 -0.90(-9.75%)
Aug 13, 2021 9.730 9.740 9.180 9.230 6,061,902 -0.46(-4.70%)
Aug 12, 2021 8.540 9.960 8.510 9.685 18,406,202 +1.13(+13.27%)
Aug 11, 2021 8.550 8.600 8.280 8.550 3,812,377 -0.01(-0.18%)
Aug 10, 2021 9.150 9.386 8.400 8.565 10,872,862 -1.04(-10.78%)
Aug 09, 2021 9.160 9.925 8.950 9.600 8,221,994 +0.49(+5.38%)
Aug 06, 2021 9.240 9.300 8.950 9.110 4,017,931 -0.13(-1.41%)
Aug 05, 2021 8.740 9.430 8.620 9.240 6,657,695 +0.48(+5.48%)
Aug 04, 2021 8.010 9.068 8.000 8.760 5,187,104 +0.15(+1.74%)
Aug 03, 2021 8.590 8.690 8.440 8.610 2,886,236 +0.02(+0.23%)
Aug 02, 2021 8.460 8.780 8.420 8.590 2,529,669 +0.19(+2.26%)
Jul 30, 2021 8.450 8.580 8.329 8.400 2,009,428 -0.10(-1.18%)
Jul 29, 2021 8.720 8.850 8.485 8.500 2,200,695 -0.17(-1.96%)
Jul 28, 2021 8.340 8.740 8.270 8.670 3,222,045 +0.41(+4.96%)
Jul 27, 2021 8.230 8.390 8.030 8.260 2,705,701 -0.02(-0.24%)
Jul 26, 2021 8.140 8.440 8.090 8.280 2,694,515 +0.08(+0.98%)
Jul 23, 2021 8.680 8.710 8.102 8.200 3,446,602 -0.44(-5.09%)
Jul 22, 2021 8.800 8.910 8.600 8.640 2,675,657 -0.11(-1.26%)
Jul 21, 2021 8.450 8.820 8.253 8.750 3,258,858 +0.16(+1.86%)
Jul 20, 2021 8.830 9.220 8.360 8.590 5,806,918 -0.34(-3.81%)
Jul 19, 2021 8.130 8.970 8.080 8.930 5,785,244 +0.67(+8.11%)
Jul 16, 2021 8.050 8.390 7.990 8.260 3,775,294 +0.26(+3.25%)
Jul 15, 2021 7.780 8.090 7.680 8.000 6,237,785 +0.13(+1.65%)
Jul 14, 2021 8.020 8.220 7.825 7.870 3,681,893 -0.14(-1.75%)
Jul 13, 2021 8.150 8.205 8.000 8.010 2,123,953 -0.15(-1.84%)
Jul 12, 2021 8.400 8.430 8.105 8.160 2,024,622 -0.17(-2.04%)
Jul 09, 2021 8.380 8.395 8.150 8.330 2,345,979 -0.02(-0.24%)
Jul 08, 2021 7.900 8.720 7.890 8.350 5,532,705 +0.16(+1.95%)
Jul 07, 2021 8.730 8.731 8.050 8.190 4,949,031 -0.59(-6.72%)
Jul 06, 2021 9.050 9.150 8.770 8.780 2,980,722 -0.24(-2.66%)
Jul 02, 2021 9.440 9.510 9.020 9.020 3,611,259 -0.44(-4.65%)
Jul 01, 2021 9.230 9.460 9.080 9.460 3,318,687 +0.19(+2.05%)
Jun 30, 2021 9.410 9.470 9.180 9.270 3,574,532 -0.19(-2.01%)
Jun 29, 2021 9.480 9.670 9.210 9.460 4,143,297 +0.01(+0.11%)
Jun 28, 2021 9.450 9.940 9.185 9.450 6,516,998 +0.22(+2.38%)
Jun 25, 2021 8.860 9.240 8.810 9.230 14,304,596 +0.34(+3.82%)
Jun 24, 2021 8.800 8.950 8.730 8.890 3,468,881 +0.20(+2.30%)
Jun 23, 2021 8.860 9.060 8.530 8.690 3,741,485 -0.01(-0.11%)
Jun 22, 2021 8.590 8.730 8.380 8.700 3,036,603 +0.06(+0.69%)
Jun 21, 2021 8.530 8.770 8.400 8.640 3,166,679 +0.15(+1.77%)
Jun 18, 2021 8.760 8.810 8.440 8.490 5,598,305 -0.33(-3.74%)
Jun 17, 2021 8.570 9.070 8.520 8.820 4,074,679 +0.25(+2.92%)
Jun 16, 2021 8.510 8.780 8.350 8.570 3,343,258 -0.06(-0.70%)
Jun 15, 2021 8.930 8.970 8.560 8.630 4,006,568 -0.28(-3.14%)
Jun 14, 2021 9.110 9.160 8.730 8.910 5,140,860 -0.19(-2.09%)
Jun 11, 2021 9.280 9.280 8.900 9.100 3,768,939 -0.05(-0.55%)
Jun 10, 2021 9.590 9.650 8.890 9.150 7,655,140 -0.88(-8.77%)
Jun 09, 2021 8.890 10.33 8.800 10.03 23,773,772 +1.44(+16.76%)
Jun 08, 2021 8.650 8.690 8.240 8.590 6,031,458 +0.15(+1.78%)
Jun 07, 2021 7.970 8.580 7.970 8.440 6,620,468 +0.50(+6.30%)
Jun 04, 2021 7.860 8.120 7.822 7.940 3,145,541 +0.05(+0.63%)
Jun 03, 2021 7.900 8.250 7.815 7.890 5,661,064 -0.07(-0.88%)
Jun 02, 2021 7.460 7.990 7.365 7.960 4,901,583 +0.52(+6.99%)
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.