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

Inovio Pharma (NQ: INO )

6.480 -0.210 (-3.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2021 81.84 84.24 81.00 81.72 429,441 -0.96(-1.16%)
Apr 29, 2021 84.84 86.28 81.60 82.68 523,072 -2.16(-2.55%)
Apr 28, 2021 85.44 87.00 84.00 84.84 543,358 -1.20(-1.39%)
Apr 27, 2021 84.84 87.48 83.52 86.04 802,843 +2.64(+3.17%)
Apr 26, 2021 82.80 88.20 80.88 83.40 1,443,252 +1.20(+1.46%)
Apr 23, 2021 79.20 84.48 77.88 82.20 4,551,516 -27.36(-24.97%)
Apr 22, 2021 110.76 112.44 107.04 109.56 540,840 -0.36(-0.33%)
Apr 21, 2021 102.48 109.92 101.88 109.92 520,674 +6.36(+6.14%)
Apr 20, 2021 105.48 106.92 101.40 103.56 436,881 -2.16(-2.04%)
Apr 19, 2021 104.28 107.52 103.08 105.72 520,484 +0.84(+0.80%)
Apr 16, 2021 105.60 107.64 102.36 104.88 743,341 -3.24(-3.00%)
Apr 15, 2021 117.84 124.44 106.20 108.12 5,931,110 +2.04(+1.92%)
Apr 14, 2021 105.60 110.40 104.28 106.08 496,593 +1.32(+1.26%)
Apr 13, 2021 99.24 105.48 99.12 104.76 463,866 +5.88(+5.95%)
Apr 12, 2021 104.28 104.76 96.72 98.88 630,897 -5.76(-5.50%)
Apr 09, 2021 105.24 106.68 103.68 104.64 398,383 -0.96(-0.91%)
Apr 08, 2021 107.40 107.64 103.92 105.60 555,892 -1.20(-1.12%)
Apr 07, 2021 107.76 110.16 106.56 106.80 492,435 -0.60(-0.56%)
Apr 06, 2021 110.16 111.36 106.92 107.40 495,310 -2.16(-1.97%)
Apr 05, 2021 114.60 116.28 109.20 109.56 528,076 -4.20(-3.69%)
Apr 01, 2021 112.68 119.52 111.96 113.76 504,208 +2.40(+2.16%)
Mar 31, 2021 106.68 113.28 104.76 111.36 626,686 +5.64(+5.33%)
Mar 30, 2021 108.12 108.48 104.52 105.72 530,760 -2.76(-2.54%)
Mar 29, 2021 108.24 111.00 106.32 108.48 505,495 +0.12(+0.11%)
Mar 26, 2021 109.44 109.92 106.08 108.36 599,733 -0.36(-0.33%)
Mar 25, 2021 106.44 110.64 105.36 108.72 552,315 +0.96(+0.89%)
Mar 24, 2021 115.32 115.32 107.40 107.76 651,328 -6.36(-5.57%)
Mar 23, 2021 123.00 124.68 113.76 114.12 533,982 -9.72(-7.85%)
Mar 22, 2021 122.28 124.92 119.88 123.84 360,329 +2.52(+2.08%)
Mar 19, 2021 120.48 122.88 118.08 121.32 946,116 +3.24(+2.74%)
Mar 18, 2021 123.00 126.00 116.88 118.08 478,085 -8.16(-6.46%)
Mar 17, 2021 122.28 126.72 120.84 126.24 488,162 +0.60(+0.48%)
Mar 16, 2021 124.92 129.72 122.04 125.64 544,661 +0.24(+0.19%)
Mar 15, 2021 128.04 128.16 123.12 125.40 449,082 -0.60(-0.48%)
Mar 12, 2021 122.76 126.84 119.28 126.00 572,591 -0.84(-0.66%)
Mar 11, 2021 122.76 127.20 120.24 126.84 633,103 +7.08(+5.91%)
Mar 10, 2021 120.48 123.60 117.84 119.76 627,498 +2.76(+2.36%)
Mar 09, 2021 109.80 119.40 109.32 117.00 896,753 +10.08(+9.43%)
Mar 08, 2021 110.40 113.40 106.56 106.92 824,045 -3.36(-3.05%)
Mar 05, 2021 111.24 112.62 100.92 110.28 1,282,616 +0.48(+0.44%)
Mar 04, 2021 112.80 117.60 107.04 109.80 1,314,337 -4.92(-4.29%)
Mar 03, 2021 120.24 123.48 111.72 114.72 1,325,068 -5.52(-4.59%)
Mar 02, 2021 131.52 132.00 120.12 120.24 1,729,924 -18.96(-13.62%)
Mar 01, 2021 137.04 142.92 134.88 139.20 1,156,841 +6.00(+4.50%)
Feb 26, 2021 138.72 142.18 130.20 133.20 1,022,025 -4.68(-3.39%)
Feb 25, 2021 145.08 153.48 136.08 137.88 959,372 -6.24(-4.33%)
Feb 24, 2021 141.72 146.04 138.00 144.12 691,521 +3.96(+2.83%)
Feb 23, 2021 145.20 145.68 130.80 140.16 1,365,637 -14.40(-9.32%)
Feb 22, 2021 164.16 166.80 153.72 154.56 912,077 -11.52(-6.94%)
Feb 19, 2021 168.84 172.44 164.40 166.08 748,208 -1.56(-0.93%)
Feb 18, 2021 178.56 184.08 165.96 167.64 1,287,031 -16.68(-9.05%)
Feb 17, 2021 162.60 184.92 159.12 184.32 1,448,667 +18.96(+11.47%)
Feb 16, 2021 174.24 179.40 162.96 165.36 1,456,114 -5.28(-3.09%)
Feb 12, 2021 185.04 192.96 170.16 170.64 3,853,991 +14.64(+9.38%)
Feb 11, 2021 156.84 160.68 152.52 156.00 742,461 +0.24(+0.15%)
Feb 10, 2021 164.76 168.36 154.20 155.76 739,270 -9.60(-5.81%)
Feb 09, 2021 166.68 168.12 157.68 165.36 762,805 -1.08(-0.65%)
Feb 08, 2021 156.00 172.20 151.20 166.44 1,464,257 +12.42(+8.06%)
Feb 05, 2021 158.04 160.68 150.12 154.02 997,291 +2.82(+1.87%)
Feb 04, 2021 174.96 174.96 145.32 151.20 1,573,045 -23.52(-13.46%)
Feb 03, 2021 176.76 180.12 163.92 174.72 1,893,001 -6.36(-3.51%)
Feb 02, 2021 227.64 228.00 165.84 181.08 3,961,616 -22.44(-11.03%)
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.