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

Inovio Pharma (NQ: INO )

11.59 +0.14 (+1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 31, 2018 4.690 4.780 4.601 4.760 887,525 +0.08(+1.71%)
May 30, 2018 4.600 4.700 4.540 4.680 667,960 +0.09(+1.96%)
May 29, 2018 4.690 4.855 4.550 4.590 1,361,566 -0.31(-6.33%)
May 25, 2018 4.900 4.900 4.900 0 +0.06(+1.24%)
May 24, 2018 4.840 4.890 4.790 4.840 527,349 -0.02(-0.41%)
May 23, 2018 4.810 4.885 4.810 4.860 501,450 +0.02(+0.41%)
May 22, 2018 4.810 4.940 4.800 4.840 729,493 +0.03(+0.62%)
May 21, 2018 5.040 5.051 4.770 4.810 834,622 -0.18(-3.61%)
May 18, 2018 5.100 5.120 4.910 4.990 963,149 -0.05(-0.99%)
May 17, 2018 5.130 5.230 4.960 5.040 1,398,173 -0.06(-1.18%)
May 16, 2018 5.000 5.150 4.980 5.100 1,614,328 +0.10(+2.00%)
May 15, 2018 5.000 5.170 4.820 5.000 3,829,359 +0.27(+5.71%)
May 14, 2018 4.560 4.750 4.550 4.730 1,015,695 +0.17(+3.73%)
May 11, 2018 4.400 4.580 4.390 4.560 736,158 +0.17(+3.87%)
May 10, 2018 4.510 4.580 4.320 4.390 1,327,864 -0.44(-9.11%)
May 09, 2018 4.650 4.880 4.649 4.830 974,667 +0.15(+3.21%)
May 08, 2018 4.620 4.700 4.580 4.680 460,199 +0.07(+1.52%)
May 07, 2018 4.580 4.690 4.580 4.610 546,183 +0.07(+1.54%)
May 04, 2018 4.450 4.610 4.450 4.540 582,903 +0.07(+1.57%)
May 03, 2018 4.500 4.580 4.430 4.470 697,399 -0.03(-0.67%)
May 02, 2018 4.430 4.610 4.405 4.500 685,792 +0.05(+1.12%)
May 01, 2018 4.380 4.450 4.330 4.450 565,287 +0.06(+1.37%)
Apr 30, 2018 4.470 4.490 4.380 4.390 544,610 -0.05(-1.13%)
Apr 27, 2018 4.480 4.550 4.370 4.440 686,579 -0.03(-0.67%)
Apr 26, 2018 4.500 4.630 4.450 4.470 920,847 +0.01(+0.22%)
Apr 25, 2018 4.560 4.590 4.450 4.460 945,550 -0.10(-2.19%)
Apr 24, 2018 4.660 4.700 4.450 4.560 1,007,243 -0.11(-2.36%)
Apr 23, 2018 4.670 4.770 4.560 4.670 755,063 +0.03(+0.65%)
Apr 20, 2018 4.610 4.730 4.580 4.640 901,967 +0.01(+0.22%)
Apr 19, 2018 4.910 4.939 4.630 4.630 1,007,000 -0.27(-5.51%)
Apr 18, 2018 5.050 5.090 4.890 4.900 830,203 -0.12(-2.39%)
Apr 17, 2018 4.930 5.070 4.855 5.020 720,196 +0.12(+2.45%)
Apr 16, 2018 5.070 5.080 4.900 4.900 769,727 -0.16(-3.16%)
Apr 13, 2018 5.160 5.200 5.000 5.060 869,077 -0.10(-1.94%)
Apr 12, 2018 4.930 5.269 4.930 5.160 1,964,341 +0.26(+5.31%)
Apr 11, 2018 4.900 5.080 4.840 4.900 1,840,974 +0.14(+2.94%)
Apr 10, 2018 4.730 4.795 4.660 4.760 719,637 +0.09(+1.93%)
Apr 09, 2018 4.680 4.750 4.605 4.670 588,056 +0.05(+1.08%)
Apr 06, 2018 4.780 4.810 4.595 4.620 709,399 -0.18(-3.75%)
Apr 05, 2018 4.780 4.850 4.700 4.800 741,431 +0.02(+0.42%)
Apr 04, 2018 4.530 4.790 4.501 4.780 850,294 +0.16(+3.46%)
Apr 03, 2018 4.470 4.620 4.390 4.620 1,127,306 +0.20(+4.52%)
Apr 02, 2018 4.700 4.735 4.380 4.420 1,252,864 -0.29(-6.16%)
Mar 29, 2018 4.710 4.710 4.710 0 +0.00(+0.00%)
Mar 28, 2018 4.720 4.790 4.635 4.710 756,475 -0.02(-0.42%)
Mar 27, 2018 4.740 4.900 4.690 4.730 930,436 +0.00(+0.00%)
Mar 26, 2018 4.850 4.890 4.629 4.730 1,182,643 -0.04(-0.84%)
Mar 23, 2018 5.240 5.250 4.755 4.770 1,940,702 -0.48(-9.14%)
Mar 22, 2018 5.080 5.380 5.040 5.250 1,473,682 +0.15(+2.94%)
Mar 21, 2018 4.980 5.150 4.860 5.100 817,572 +0.10(+2.00%)
Mar 20, 2018 5.350 5.530 4.930 5.000 2,201,944 -0.11(-2.15%)
Mar 19, 2018 5.240 5.010 5.110 1,095,662 -0.04(-0.78%)
Mar 16, 2018 4.850 5.300 4.830 5.150 2,869,204 +0.31(+6.40%)
Mar 15, 2018 4.650 4.900 4.300 4.840 1,827,292 +0.37(+8.28%)
Mar 14, 2018 4.650 4.690 4.370 4.470 976,412 -0.07(-1.54%)
Mar 13, 2018 4.710 4.830 4.510 4.540 879,772 -0.14(-2.99%)
Mar 12, 2018 4.540 4.720 4.425 4.680 1,081,276 +0.17(+3.77%)
Mar 09, 2018 4.500 4.540 4.400 4.510 801,067 +0.05(+1.12%)
Mar 08, 2018 4.450 4.490 4.350 4.460 869,708 +0.02(+0.45%)
Mar 07, 2018 4.445 4.440 609,529 +0.05(+1.14%)
Mar 06, 2018 4.310 4.395 4.200 4.390 764,074 +0.10(+2.33%)
Mar 05, 2018 4.180 4.310 4.180 4.290 580,373 +0.08(+1.90%)
Mar 02, 2018 4.030 4.220 4.030 4.210 1,195,376 +0.13(+3.19%)
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.