Skip to main content

Inovio Pharma (NQ: INO )

6.770 -0.010 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 128.04 136.14 128.04 135.84 190,780 +8.52(+6.69%)
May 27, 2016 127.80 127.32 127.32 127.32 140,350 -0.96(-0.75%)
May 26, 2016 134.88 135.12 127.92 128.28 109,840 -5.64(-4.21%)
May 25, 2016 134.40 138.00 132.96 133.92 156,766 +0.36(+0.27%)
May 24, 2016 134.16 134.16 130.02 133.56 171,169 +3.84(+2.96%)
May 23, 2016 129.48 133.68 127.44 129.72 182,804 +4.32(+3.44%)
May 20, 2016 121.44 127.08 120.00 125.40 140,133 +4.20(+3.47%)
May 19, 2016 124.08 124.80 119.76 121.20 79,385 -2.52(-2.04%)
May 18, 2016 122.64 127.20 120.96 123.72 140,065 +3.00(+2.49%)
May 17, 2016 118.92 123.48 117.00 120.72 98,468 +1.56(+1.31%)
May 16, 2016 116.40 122.34 115.80 119.16 131,798 +7.20(+6.43%)
May 13, 2016 112.32 115.20 111.00 111.96 92,502 -0.72(-0.64%)
May 12, 2016 112.92 115.56 109.56 112.68 109,049 -1.20(-1.05%)
May 11, 2016 112.92 117.36 110.88 113.88 85,362 +1.32(+1.17%)
May 10, 2016 117.00 117.36 109.80 112.56 91,708 -1.68(-1.47%)
May 09, 2016 116.76 119.88 112.44 114.24 184,238 +6.72(+6.25%)
May 06, 2016 106.68 109.68 105.00 107.52 100,060 -1.44(-1.32%)
May 05, 2016 114.60 115.56 105.60 108.96 199,086 -3.72(-3.30%)
May 04, 2016 123.96 125.88 112.32 112.68 225,915 -11.64(-9.36%)
May 03, 2016 129.00 130.80 124.32 124.32 109,701 -6.24(-4.78%)
May 02, 2016 127.44 130.80 124.32 130.56 109,654 +4.80(+3.82%)
Apr 29, 2016 135.36 138.00 122.40 125.76 255,416 -8.40(-6.26%)
Apr 28, 2016 132.00 140.28 130.80 134.16 180,271 +3.00(+2.29%)
Apr 27, 2016 126.60 133.68 125.28 131.16 141,652 +5.52(+4.39%)
Apr 26, 2016 126.00 127.80 124.56 125.64 94,803 -0.24(-0.19%)
Apr 25, 2016 123.00 127.80 122.40 125.88 115,903 +1.92(+1.55%)
Apr 22, 2016 122.52 125.28 120.48 123.96 118,183 +1.68(+1.37%)
Apr 21, 2016 117.12 122.96 116.88 122.28 131,780 +5.40(+4.62%)
Apr 20, 2016 119.04 121.80 116.52 116.88 121,116 -3.12(-2.60%)
Apr 19, 2016 120.60 124.08 119.40 120.00 147,415 -0.84(-0.70%)
Apr 18, 2016 113.40 121.92 112.20 120.84 167,236 +6.96(+6.11%)
Apr 15, 2016 115.80 115.80 111.95 113.88 87,767 -0.48(-0.42%)
Apr 14, 2016 110.88 116.40 109.44 114.36 154,381 +3.00(+2.69%)
Apr 13, 2016 111.96 113.40 108.96 111.36 120,801 -0.24(-0.22%)
Apr 12, 2016 109.44 112.08 105.12 111.60 148,489 +3.00(+2.76%)
Apr 11, 2016 113.16 113.28 108.24 108.60 109,162 -1.92(-1.74%)
Apr 08, 2016 113.28 113.67 106.44 110.52 111,187 -1.56(-1.39%)
Apr 07, 2016 112.68 115.92 110.28 112.08 116,018 -1.68(-1.48%)
Apr 06, 2016 107.16 113.88 106.92 113.76 166,755 +7.08(+6.64%)
Apr 05, 2016 114.12 115.20 105.72 106.68 222,115 -9.24(-7.97%)
Apr 04, 2016 114.00 118.79 113.52 115.92 245,354 +4.92(+4.43%)
Apr 01, 2016 104.64 112.20 103.20 111.00 208,306 +6.48(+6.20%)
Mar 31, 2016 105.36 109.20 103.80 104.52 180,124 +0.96(+0.93%)
Mar 30, 2016 98.28 105.48 98.28 103.56 255,175 +5.88(+6.02%)
Mar 29, 2016 95.28 97.80 91.92 97.68 132,394 +1.44(+1.50%)
Mar 28, 2016 95.52 98.04 93.72 96.24 130,510 +1.44(+1.52%)
Mar 24, 2016 91.44 94.80 94.80 94.80 110,433 +3.36(+3.67%)
Mar 23, 2016 93.60 94.20 91.20 91.44 165,578 -2.76(-2.93%)
Mar 22, 2016 90.36 95.40 88.94 94.20 313,911 +7.20(+8.28%)
Mar 21, 2016 84.96 87.48 83.28 87.00 98,041 +1.56(+1.83%)
Mar 18, 2016 84.60 86.40 83.28 85.44 183,833 +1.68(+2.01%)
Mar 17, 2016 79.32 85.14 77.49 83.76 118,957 +4.80(+6.08%)
Mar 16, 2016 77.88 81.36 77.88 78.96 83,886 +0.48(+0.61%)
Mar 15, 2016 78.36 80.40 77.04 78.48 86,236 -1.68(-2.10%)
Mar 14, 2016 78.00 82.08 75.00 80.16 161,699 -2.40(-2.91%)
Mar 11, 2016 83.04 83.04 79.44 82.56 87,786 +2.16(+2.69%)
Mar 10, 2016 84.36 85.56 79.32 80.40 116,226 -3.84(-4.56%)
Mar 09, 2016 84.84 85.44 81.12 84.24 131,522 +1.44(+1.74%)
Mar 08, 2016 91.20 91.80 82.32 82.80 242,502 -6.96(-7.75%)
Mar 07, 2016 84.24 90.60 84.00 89.76 165,330 +5.76(+6.86%)
Mar 04, 2016 84.96 87.72 82.20 84.00 145,586 -0.48(-0.57%)
Mar 03, 2016 85.44 86.40 83.16 84.48 186,269 +0.84(+1.00%)
Mar 02, 2016 78.96 84.12 77.76 83.64 182,872 +4.68(+5.93%)
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.