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

Inovio Pharma (NQ: INO )

9.680 -0.520 (-5.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
May 29, 2020 13.55 14.92 13.33 14.75 19,359,600 +1.40(+10.49%)
May 28, 2020 12.77 13.95 12.75 13.35 13,849,048 +0.16(+1.21%)
May 27, 2020 14.00 14.05 12.28 13.19 25,650,698 -1.27(-8.78%)
May 26, 2020 14.21 15.07 14.15 14.46 20,683,832 +0.38(+2.70%)
May 22, 2020 14.24 14.59 13.22 14.08 16,171,700 -0.16(-1.12%)
May 21, 2020 15.54 15.59 13.90 14.24 34,300,916 -1.55(-9.82%)
May 20, 2020 16.59 16.92 15.00 15.79 77,155,664 +1.23(+8.45%)
May 19, 2020 14.13 15.12 13.67 14.56 33,090,562 +0.39(+2.75%)
May 18, 2020 13.69 14.57 13.50 14.17 35,418,540 +0.74(+5.51%)
May 15, 2020 13.17 13.85 12.91 13.43 22,126,400 -0.22(-1.61%)
May 14, 2020 13.68 14.09 12.78 13.65 30,068,224 +0.28(+2.09%)
May 13, 2020 13.42 13.85 11.81 13.37 39,663,580 +0.47(+3.64%)
May 12, 2020 11.69 13.50 11.61 12.90 55,339,856 +1.00(+8.40%)
May 11, 2020 11.22 12.05 11.03 11.90 34,436,320 +1.04(+9.63%)
May 08, 2020 10.45 10.97 10.29 10.86 13,591,200 +0.16(+1.45%)
May 07, 2020 10.42 10.98 10.15 10.70 16,168,734 +0.23(+2.20%)
May 06, 2020 10.39 10.64 9.860 10.47 16,918,120 -0.17(-1.60%)
May 05, 2020 11.35 11.59 10.33 10.64 21,266,142 -0.59(-5.25%)
May 04, 2020 10.12 11.34 9.710 11.23 27,154,536 +0.95(+9.24%)
May 01, 2020 11.00 11.75 9.530 10.28 45,302,000 -1.75(-14.55%)
Apr 30, 2020 13.20 13.42 11.60 12.03 35,826,592 -1.71(-12.45%)
Apr 29, 2020 13.98 14.24 13.02 13.74 42,043,456 -0.01(-0.07%)
Apr 28, 2020 14.37 14.39 12.60 13.75 54,776,920 +0.05(+0.36%)
Apr 27, 2020 15.78 16.50 12.76 13.70 122,016,264 -0.89(-6.10%)
Apr 24, 2020 12.60 15.08 12.00 14.59 129,572,304 +2.56(+21.28%)
Apr 23, 2020 13.18 13.63 11.52 12.03 93,512,256 -0.37(-2.98%)
Apr 22, 2020 10.58 12.40 10.32 12.40 65,762,732 +2.50(+25.25%)
Apr 21, 2020 9.520 10.40 8.610 9.900 45,439,964 +0.85(+9.39%)
Apr 20, 2020 8.140 9.850 8.100 9.050 40,827,452 +0.79(+9.56%)
Apr 17, 2020 8.000 8.390 7.540 8.260 21,123,100 +0.37(+4.69%)
Apr 16, 2020 7.610 7.890 7.360 7.890 16,702,823 +0.75(+10.50%)
Apr 15, 2020 7.220 7.330 6.880 7.140 11,460,837 -0.30(-4.03%)
Apr 14, 2020 7.840 7.860 7.370 7.440 10,965,877 -0.32(-4.12%)
Apr 13, 2020 8.080 8.140 7.530 7.760 10,417,823 -0.36(-4.43%)
Apr 09, 2020 8.400 8.500 8.010 8.120 11,626,400 -0.23(-2.75%)
Apr 08, 2020 8.290 8.530 8.130 8.350 13,369,902 +0.08(+0.97%)
Apr 07, 2020 8.750 9.200 7.930 8.270 25,517,376 -0.17(-2.01%)
Apr 06, 2020 8.480 8.680 7.820 8.440 31,191,172 +0.70(+9.04%)
Apr 03, 2020 7.310 7.941 7.240 7.740 11,052,800 +0.22(+2.93%)
Apr 02, 2020 7.630 7.650 7.100 7.520 10,860,496 -0.18(-2.34%)
Apr 01, 2020 7.320 8.090 7.090 7.700 15,957,797 +0.26(+3.49%)
Mar 31, 2020 7.940 8.050 7.250 7.440 13,540,398 -0.58(-7.23%)
Mar 30, 2020 9.200 9.320 7.600 8.020 31,286,064 -0.30(-3.61%)
Mar 27, 2020 7.270 8.420 7.210 8.320 36,204,200 +1.17(+16.36%)
Mar 26, 2020 6.720 7.390 6.630 7.150 17,713,860 +0.47(+7.04%)
Mar 25, 2020 6.930 6.950 6.570 6.680 11,337,386 -0.41(-5.78%)
Mar 24, 2020 7.310 7.400 6.710 7.090 18,981,086 +0.47(+7.10%)
Mar 23, 2020 7.390 7.440 6.530 6.620 15,478,851 -0.60(-8.31%)
Mar 20, 2020 7.050 7.680 6.500 7.220 24,446,800 +0.73(+11.25%)
Mar 19, 2020 7.390 7.430 6.100 6.490 18,297,724 -0.95(-12.77%)
Mar 18, 2020 6.920 7.620 6.600 7.440 18,277,494 +0.10(+1.36%)
Mar 17, 2020 6.820 7.850 6.500 7.340 32,465,248 +0.74(+11.21%)
Mar 16, 2020 6.060 6.470 5.130 6.600 29,987,456 -0.60(-8.33%)
Mar 13, 2020 7.990 8.630 6.600 7.200 43,970,600 -2.30(-24.21%)
Mar 12, 2020 10.95 11.93 8.520 9.500 97,682,752 +1.13(+13.50%)
Mar 11, 2020 6.850 8.600 6.340 8.370 98,600,904 +2.67(+46.84%)
Mar 10, 2020 9.400 10.88 5.500 5.700 74,946,544 -4.13(-42.01%)
Mar 09, 2020 18.90 19.36 8.530 9.830 138,094,432 -4.26(-30.23%)
Mar 06, 2020 10.81 16.00 10.68 14.09 195,142,304 +4.29(+43.78%)
Mar 05, 2020 8.030 10.10 7.510 9.800 112,563,552 +1.78(+22.19%)
Mar 04, 2020 8.440 9.400 7.340 8.020 141,861,600 +0.57(+7.65%)
Mar 03, 2020 5.120 7.480 4.840 7.450 118,074,984 +3.06(+69.70%)
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.