Skip to main content

Inovio Pharma (NQ: INO )

14.41 +1.38 (+10.59%)
Streaming Delayed Price Updated: 11:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 7.280 7.070 7.140 2,387,718 -0.15(-2.06%)
Oct 28, 2021 6.800 7.320 7.290 4,015,176 +0.50(+7.36%)
Oct 27, 2021 6.900 6.979 6.765 6.790 2,049,310 -0.05(-0.73%)
Oct 26, 2021 6.980 6.820 6.840 2,580,822 -0.10(-1.44%)
Oct 25, 2021 6.730 6.950 6.662 6.940 2,097,935 +0.20(+2.97%)
Oct 22, 2021 6.930 6.940 6.575 6.740 4,068,019 -0.30(-4.26%)
Oct 21, 2021 7.110 7.210 6.980 7.040 2,044,822 +0.00(+0.00%)
Oct 20, 2021 7.060 7.165 6.970 7.040 2,006,682 -0.09(-1.26%)
Oct 19, 2021 7.060 7.210 7.000 7.130 2,414,464 +0.11(+1.57%)
Oct 18, 2021 6.980 7.060 6.910 7.020 1,902,559 +0.00(+0.00%)
Oct 15, 2021 7.210 7.230 7.020 7.020 2,373,246 -0.14(-1.96%)
Oct 14, 2021 7.090 7.240 7.010 7.160 2,242,545 +0.17(+2.43%)
Oct 13, 2021 7.000 7.070 6.850 6.990 2,487,484 +0.07(+1.01%)
Oct 12, 2021 6.940 6.980 6.800 6.920 2,224,592 +0.12(+1.76%)
Oct 11, 2021 6.550 6.940 6.520 6.800 2,305,855 +0.25(+3.82%)
Oct 08, 2021 6.680 6.690 6.510 6.550 1,660,562 -0.08(-1.21%)
Oct 07, 2021 6.420 6.775 6.340 6.630 2,622,575 +0.22(+3.43%)
Oct 06, 2021 6.430 6.530 6.370 6.410 2,610,087 -0.14(-2.14%)
Oct 05, 2021 6.390 6.610 6.350 6.550 3,022,180 +0.18(+2.83%)
Oct 04, 2021 6.510 6.720 6.340 6.370 4,866,603 -0.33(-4.93%)
Oct 01, 2021 7.100 7.100 6.460 6.700 7,648,913 -0.46(-6.42%)
Sep 30, 2021 7.300 7.438 7.150 7.160 3,089,382 -0.11(-1.51%)
Sep 29, 2021 7.460 7.655 7.230 7.270 3,552,106 -0.12(-1.62%)
Sep 28, 2021 7.700 7.750 7.320 7.390 4,523,573 -0.38(-4.89%)
Sep 27, 2021 7.800 7.900 7.690 7.770 2,470,205 +0.01(+0.13%)
Sep 24, 2021 7.980 8.040 7.760 7.760 2,411,559 -0.27(-3.36%)
Sep 23, 2021 7.800 8.030 7.730 8.030 2,786,486 +0.24(+3.08%)
Sep 22, 2021 7.880 7.940 7.670 7.790 4,283,988 -0.07(-0.89%)
Sep 21, 2021 7.860 7.951 7.765 7.860 2,034,601 +0.07(+0.90%)
Sep 20, 2021 7.910 8.130 7.680 7.790 3,661,306 -0.35(-4.30%)
Sep 17, 2021 7.800 8.150 7.680 8.140 6,417,989 +0.39(+5.03%)
Sep 16, 2021 7.560 7.780 7.490 7.750 2,664,168 +0.18(+2.38%)
Sep 15, 2021 7.520 7.680 7.430 7.570 3,177,467 +0.03(+0.40%)
Sep 14, 2021 7.760 8.000 7.510 7.540 4,158,085 -0.25(-3.21%)
Sep 13, 2021 7.910 8.052 7.650 7.790 4,241,081 -0.16(-2.01%)
Sep 10, 2021 8.410 8.500 7.940 7.950 5,612,763 -0.45(-5.36%)
Sep 09, 2021 8.270 8.550 8.190 8.400 2,831,541 +0.13(+1.57%)
Sep 08, 2021 8.560 8.616 8.170 8.270 4,207,588 -0.28(-3.27%)
Sep 07, 2021 8.230 8.880 8.210 8.550 6,302,623 +0.03(+0.35%)
Sep 03, 2021 8.820 8.825 8.410 8.520 3,684,366 -0.30(-3.40%)
Sep 02, 2021 8.770 8.840 8.640 8.820 2,469,717 +0.08(+0.92%)
Sep 01, 2021 8.650 8.870 8.530 8.740 3,431,173 +0.10(+1.16%)
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%)
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.