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

Inovio Pharma (NQ: INO )

12.10 +0.09 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jul 31, 2015 7.290 7.445 7.160 7.290 611,271 +0.08(+1.11%)
Jul 30, 2015 7.350 7.450 7.110 7.210 601,912 -0.19(-2.57%)
Jul 29, 2015 7.470 7.570 7.340 7.400 936,717 +0.00(+0.00%)
Jul 28, 2015 7.250 7.400 7.130 7.400 906,507 +0.22(+3.06%)
Jul 27, 2015 7.050 7.230 6.900 7.180 850,988 +0.12(+1.70%)
Jul 24, 2015 7.190 7.250 7.010 7.060 819,756 -0.17(-2.35%)
Jul 23, 2015 7.430 7.520 7.210 7.230 453,599 -0.09(-1.23%)
Jul 22, 2015 7.250 7.410 7.170 7.320 572,260 +0.01(+0.14%)
Jul 21, 2015 7.530 7.550 7.280 7.310 645,152 -0.19(-2.53%)
Jul 20, 2015 7.670 7.690 7.340 7.500 690,280 -0.17(-2.22%)
Jul 17, 2015 7.720 7.810 7.530 7.670 559,227 -0.04(-0.52%)
Jul 16, 2015 7.820 7.880 7.540 7.710 572,298 -0.05(-0.64%)
Jul 15, 2015 7.900 8.000 7.650 7.760 888,795 -0.12(-1.52%)
Jul 14, 2015 7.580 7.908 7.510 7.880 692,272 +0.28(+3.68%)
Jul 13, 2015 7.550 7.680 7.460 7.600 681,909 +0.14(+1.88%)
Jul 10, 2015 7.380 7.480 7.200 7.460 651,779 +0.19(+2.61%)
Jul 09, 2015 7.170 7.410 7.160 7.270 768,821 +0.23(+3.27%)
Jul 08, 2015 7.520 7.530 7.020 7.040 1,326,417 -0.61(-7.97%)
Jul 07, 2015 7.870 7.890 7.460 7.650 1,168,564 -0.22(-2.80%)
Jul 06, 2015 7.800 8.020 7.610 7.870 1,145,362 -0.05(-0.63%)
Jul 02, 2015 8.150 7.920 7.920 7.920 892,600 -0.22(-2.70%)
Jul 01, 2015 8.200 8.300 7.990 8.140 832,616 -0.02(-0.25%)
Jun 30, 2015 8.070 8.160 7.894 8.160 969,677 +0.17(+2.13%)
Jun 29, 2015 8.290 8.365 7.990 7.990 1,673,248 -0.51(-6.00%)
Jun 26, 2015 8.460 8.580 8.120 8.500 1,909,564 +0.12(+1.43%)
Jun 25, 2015 8.800 8.830 8.330 8.380 1,689,901 -0.41(-4.72%)
Jun 24, 2015 9.090 9.110 8.790 8.795 810,927 -0.29(-3.25%)
Jun 23, 2015 9.030 9.100 8.870 9.090 577,254 +0.11(+1.22%)
Jun 22, 2015 8.970 9.100 8.800 8.980 949,854 +0.06(+0.67%)
Jun 19, 2015 8.790 8.920 8.620 8.920 2,032,958 +0.19(+2.18%)
Jun 18, 2015 8.730 8.840 8.620 8.730 922,025 +0.05(+0.58%)
Jun 17, 2015 8.680 8.740 8.520 8.680 809,017 +0.05(+0.58%)
Jun 16, 2015 8.430 8.800 8.400 8.630 1,095,824 +0.13(+1.53%)
Jun 15, 2015 8.620 8.660 8.340 8.500 929,839 -0.12(-1.39%)
Jun 12, 2015 8.880 8.880 8.560 8.620 856,456 -0.31(-3.47%)
Jun 11, 2015 8.940 8.940 8.770 8.930 951,176 +0.07(+0.85%)
Jun 10, 2015 8.930 8.940 8.750 8.855 941,672 +0.03(+0.28%)
Jun 09, 2015 8.830 8.900 8.640 8.830 1,072,918 +0.07(+0.86%)
Jun 08, 2015 8.600 8.820 8.475 8.755 1,210,171 +0.06(+0.63%)
Jun 05, 2015 9.300 9.030 8.570 8.700 3,684,241 -0.33(-3.65%)
Jun 04, 2015 8.530 9.070 8.525 9.030 2,355,452 +0.43(+5.00%)
Jun 03, 2015 8.470 8.640 8.426 8.600 1,016,735 +0.18(+2.14%)
Jun 02, 2015 8.360 8.570 8.250 8.420 614,060 +0.08(+0.96%)
Jun 01, 2015 8.500 8.690 8.330 8.340 1,397,048 -0.07(-0.83%)
May 29, 2015 8.560 8.650 8.350 8.410 1,760,977 -0.17(-1.98%)
May 28, 2015 8.330 8.635 8.280 8.580 944,279 +0.19(+2.26%)
May 27, 2015 8.500 8.530 8.260 8.390 948,982 +0.03(+0.36%)
May 26, 2015 8.800 8.800 8.200 8.360 1,537,586 -0.47(-5.32%)
May 22, 2015 8.270 8.830 8.830 8.830 2,486,200 +0.57(+6.90%)
May 21, 2015 8.340 8.350 8.150 8.260 498,958 +0.05(+0.61%)
May 20, 2015 8.230 8.300 8.110 8.210 705,797 -0.05(-0.61%)
May 19, 2015 8.150 8.280 7.980 8.260 801,514 +0.15(+1.85%)
May 18, 2015 7.970 8.170 7.880 8.110 973,179 +0.14(+1.76%)
May 15, 2015 7.990 8.020 7.800 7.970 738,347 -0.02(-0.25%)
May 14, 2015 7.870 7.990 7.681 7.990 862,950 +0.13(+1.65%)
May 13, 2015 8.140 8.160 7.830 7.860 979,263 -0.24(-2.96%)
May 12, 2015 8.070 8.190 7.940 8.100 1,635,808 +0.09(+1.12%)
May 11, 2015 7.950 8.200 7.760 8.010 2,072,968 +0.00(+0.00%)
May 08, 2015 8.150 8.180 7.950 8.010 1,794,893 -0.07(-0.87%)
May 07, 2015 8.100 8.200 7.800 8.080 1,159,492 -0.01(-0.12%)
May 06, 2015 8.300 8.380 7.950 8.090 1,441,358 -0.18(-2.18%)
May 05, 2015 8.470 8.470 8.150 8.270 1,247,290 -0.19(-2.25%)
May 04, 2015 8.500 8.650 8.380 8.460 1,314,711 +0.04(+0.48%)
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.