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%)
Feb 01, 2021 165.12 218.40 159.60 203.52 7,846,798 +50.52(+33.02%)
Jan 29, 2021 150.36 162.00 142.92 153.00 2,812,150 +21.60(+16.44%)
Jan 28, 2021 150.36 160.68 130.92 131.40 1,679,093 -18.60(-12.40%)
Jan 27, 2021 126.00 164.16 124.56 150.00 4,125,158 +23.04(+18.15%)
Jan 26, 2021 117.60 128.16 114.00 126.96 1,474,330 +10.32(+8.85%)
Jan 25, 2021 108.00 117.36 107.16 116.64 1,610,420 +8.64(+8.00%)
Jan 22, 2021 108.00 111.60 105.72 108.00 1,124,175 -1.20(-1.10%)
Jan 21, 2021 108.12 113.04 105.60 109.20 1,830,658 -7.44(-6.38%)
Jan 20, 2021 121.56 123.36 116.04 116.64 645,140 -4.56(-3.76%)
Jan 19, 2021 118.20 122.28 114.12 121.20 797,954 +5.28(+4.55%)
Jan 15, 2021 112.08 126.84 111.60 115.92 1,665,366 +3.48(+3.09%)
Jan 14, 2021 111.12 113.64 110.28 112.44 449,762 +1.68(+1.52%)
Jan 13, 2021 108.72 112.80 107.64 110.76 591,523 +1.56(+1.43%)
Jan 12, 2021 107.76 110.16 105.96 109.20 443,362 +0.12(+0.11%)
Jan 11, 2021 108.24 109.56 106.20 109.08 580,688 -1.56(-1.41%)
Jan 08, 2021 112.20 113.52 108.12 110.64 645,725 -2.64(-2.33%)
Jan 07, 2021 113.16 114.24 110.28 113.28 694,988 +1.20(+1.07%)
Jan 06, 2021 110.76 115.44 110.04 112.08 690,310 +0.96(+0.86%)
Jan 05, 2021 118.08 118.68 110.40 111.12 849,885 -5.64(-4.83%)
Jan 04, 2021 108.60 117.84 105.72 116.76 1,293,458 +10.56(+9.94%)
Dec 31, 2020 106.20 106.20 106.20 679,282 -1.80(-1.67%)
Dec 30, 2020 108.60 110.28 106.14 108.00 679,282 +0.96(+0.90%)
Dec 29, 2020 113.88 115.56 103.44 107.04 1,471,711 -8.16(-7.08%)
Dec 28, 2020 123.60 124.56 114.12 115.20 1,097,914 -7.92(-6.43%)
Dec 24, 2020 131.40 132.36 121.32 123.12 1,479,058 +2.28(+1.89%)
Dec 23, 2020 117.12 123.00 114.24 120.84 637,743 +2.04(+1.72%)
Dec 22, 2020 123.96 124.56 116.88 118.80 784,263 -5.16(-4.16%)
Dec 21, 2020 123.96 126.00 120.96 123.96 504,463 -0.72(-0.58%)
Dec 18, 2020 127.08 127.56 123.72 124.68 787,516 -3.96(-3.08%)
Dec 17, 2020 125.28 129.00 121.92 128.64 563,753 +3.36(+2.68%)
Dec 16, 2020 129.12 130.08 124.08 125.28 489,887 -5.64(-4.31%)
Dec 15, 2020 130.08 131.52 125.40 130.92 723,603 +6.00(+4.80%)
Dec 14, 2020 131.28 132.36 123.24 124.92 745,375 -7.80(-5.88%)
Dec 11, 2020 136.20 137.52 129.77 132.72 596,683 -3.60(-2.64%)
Dec 10, 2020 135.96 137.16 132.84 136.32 504,872 -0.84(-0.61%)
Dec 09, 2020 143.52 144.48 133.44 137.16 829,672 -6.24(-4.35%)
Dec 08, 2020 144.00 147.12 137.40 143.40 1,002,466 -2.64(-1.81%)
Dec 07, 2020 152.16 154.56 143.64 146.04 900,745 -5.16(-3.41%)
Dec 04, 2020 161.34 167.28 150.66 151.20 1,958,975 +0.96(+0.64%)
Dec 03, 2020 146.88 160.56 146.64 150.24 1,462,721 +6.60(+4.59%)
Dec 02, 2020 144.24 147.24 139.08 143.64 733,862 -5.40(-3.62%)
Dec 01, 2020 148.20 163.20 146.40 149.04 1,682,345 +2.40(+1.64%)
Nov 30, 2020 147.48 153.48 138.84 146.64 1,925,985 -0.48(-0.33%)
Nov 27, 2020 125.88 148.80 125.88 147.12 1,764,891 +22.44(+18.00%)
Nov 25, 2020 121.20 133.08 120.60 124.68 921,433 +2.88(+2.36%)
Nov 24, 2020 121.20 124.68 116.88 121.80 824,701 -2.76(-2.22%)
Nov 23, 2020 127.56 127.92 120.36 124.56 790,287 -1.92(-1.52%)
Nov 20, 2020 136.80 138.84 122.76 126.48 1,158,350 -5.76(-4.36%)
Nov 19, 2020 135.48 137.64 131.04 132.24 469,594 -0.24(-0.18%)
Nov 18, 2020 133.32 137.40 129.72 132.48 698,937 -7.92(-5.64%)
Nov 17, 2020 147.60 149.16 139.20 140.40 896,535 -13.80(-8.95%)
Nov 16, 2020 150.72 155.28 140.04 154.20 1,933,326 +19.56(+14.53%)
Nov 13, 2020 136.68 138.07 129.84 134.64 578,366 -1.68(-1.23%)
Nov 12, 2020 131.40 148.80 129.60 136.32 1,412,929 +7.68(+5.97%)
Nov 11, 2020 130.44 131.52 121.44 128.64 883,393 -9.48(-6.86%)
Nov 10, 2020 107.88 139.20 106.80 138.12 2,934,608 +36.12(+35.41%)
Nov 09, 2020 116.52 117.36 99.12 102.00 2,202,414 -24.36(-19.28%)
Nov 06, 2020 127.20 128.16 123.12 126.36 392,241 -3.24(-2.50%)
Nov 05, 2020 135.00 135.00 127.80 129.60 393,810 -1.32(-1.01%)
Nov 04, 2020 122.52 131.76 122.52 130.92 436,711 +8.28(+6.75%)
Nov 03, 2020 121.80 123.24 118.32 122.64 416,146 +2.40(+2.00%)
Nov 02, 2020 119.28 122.88 117.84 120.24 318,522 +2.04(+1.73%)
Oct 30, 2020 124.56 127.08 116.64 118.20 628,933 -7.68(-6.10%)
Oct 29, 2020 131.88 132.96 125.40 125.88 432,298 -5.16(-3.94%)
Oct 28, 2020 129.72 132.60 123.72 131.04 498,114 -2.28(-1.71%)
Oct 27, 2020 125.64 134.40 124.20 133.32 628,407 +7.92(+6.32%)
Oct 26, 2020 128.04 131.16 124.08 125.40 358,937 -6.00(-4.57%)
Oct 23, 2020 134.52 135.36 127.80 131.40 342,450 -3.48(-2.58%)
Oct 22, 2020 124.44 136.20 123.36 134.88 596,552 +8.88(+7.05%)
Oct 21, 2020 131.28 132.00 125.64 126.00 494,037 -6.00(-4.55%)
Oct 20, 2020 137.16 137.52 126.84 132.00 627,480 -4.20(-3.08%)
Oct 19, 2020 142.80 143.76 135.00 136.20 444,057 -6.00(-4.22%)
Oct 16, 2020 146.40 147.22 141.72 142.20 423,725 -4.32(-2.95%)
Oct 15, 2020 144.84 146.88 138.84 146.52 443,607 +0.96(+0.66%)
Oct 14, 2020 154.92 155.88 144.72 145.56 603,141 -8.28(-5.38%)
Oct 13, 2020 149.28 156.96 148.92 153.84 748,904 +4.68(+3.14%)
Oct 12, 2020 147.00 152.16 146.04 149.16 495,422 +1.44(+0.97%)
Oct 09, 2020 149.40 149.95 143.40 147.72 583,541 -2.04(-1.36%)
Oct 08, 2020 152.28 153.60 148.20 149.76 460,137 -1.20(-0.79%)
Oct 07, 2020 152.52 154.08 144.96 150.96 651,674 +2.04(+1.37%)
Oct 06, 2020 142.68 157.32 142.68 148.92 1,334,987 +5.64(+3.94%)
Oct 05, 2020 141.12 143.28 134.52 143.28 705,413 +3.48(+2.49%)
Oct 02, 2020 142.20 146.40 138.36 139.80 843,516 -1.08(-0.77%)
Oct 01, 2020 140.88 145.20 137.04 140.88 799,280 +1.68(+1.21%)
Sep 30, 2020 134.40 142.08 133.20 139.20 1,175,216 +3.48(+2.56%)
Sep 29, 2020 143.16 150.60 135.48 135.72 1,907,543 -9.96(-6.84%)
Sep 28, 2020 127.56 165.60 123.36 145.68 5,556,702 -57.60(-28.34%)
Sep 25, 2020 190.20 203.52 190.20 203.28 1,128,316 +18.84(+10.21%)
Sep 24, 2020 179.04 192.00 174.00 184.44 1,115,805 -7.20(-3.76%)
Sep 23, 2020 194.52 204.00 182.76 191.64 1,748,941 -12.12(-5.95%)
Sep 22, 2020 215.04 224.28 198.96 203.76 2,247,184 -8.52(-4.01%)
Sep 21, 2020 203.40 221.40 198.00 212.28 2,799,949 +8.28(+4.06%)
Sep 18, 2020 185.40 221.64 178.69 204.00 4,992,158 +15.96(+8.49%)
Sep 17, 2020 198.72 214.68 171.60 188.04 4,846,641 -34.20(-15.39%)
Sep 16, 2020 172.56 222.60 168.96 222.24 9,227,896 +58.68(+35.88%)
Sep 15, 2020 138.12 171.12 138.12 163.56 3,732,194 +27.72(+20.41%)
Sep 14, 2020 123.00 136.56 122.76 135.84 1,352,539 +14.88(+12.30%)
Sep 11, 2020 117.48 123.60 114.96 120.96 789,041 +4.32(+3.70%)
Sep 10, 2020 123.60 125.40 115.92 116.64 945,307 -6.60(-5.36%)
Sep 09, 2020 120.12 142.68 119.16 123.24 2,274,422 +7.92(+6.87%)
Sep 08, 2020 122.40 122.88 109.80 115.32 1,289,906 +0.48(+0.42%)
Sep 04, 2020 118.20 121.68 105.36 114.84 1,045,341 -3.36(-2.84%)
Sep 03, 2020 123.12 130.56 117.36 118.20 1,326,123 -9.36(-7.34%)
Sep 02, 2020 134.04 137.04 120.12 127.56 1,944,592 -9.36(-6.84%)
Sep 01, 2020 139.20 144.84 134.64 136.92 756,365 -6.96(-4.84%)
Aug 31, 2020 147.48 152.40 142.92 143.88 668,513 -0.84(-0.58%)
Aug 28, 2020 141.60 148.80 135.96 144.72 816,733 +3.00(+2.12%)
Aug 27, 2020 147.36 152.28 139.20 141.72 1,124,259 -11.04(-7.23%)
Aug 26, 2020 151.08 157.08 148.32 152.76 644,841 +1.32(+0.87%)
Aug 25, 2020 140.76 156.96 139.20 151.44 890,941 +4.56(+3.10%)
Aug 24, 2020 159.24 160.32 143.16 146.88 1,667,220 -22.32(-13.19%)
Aug 21, 2020 175.20 177.36 165.96 169.20 834,025 -9.12(-5.11%)
Aug 20, 2020 173.16 180.36 171.20 178.32 901,144 +4.68(+2.70%)
Aug 19, 2020 171.96 177.96 170.52 173.64 714,203 +1.68(+0.98%)
Aug 18, 2020 177.60 180.84 169.20 171.96 759,920 -8.52(-4.72%)
Aug 17, 2020 177.72 180.48 166.80 180.48 865,713 +3.06(+1.72%)
Aug 14, 2020 176.16 192.72 174.12 177.42 1,852,258 +4.74(+2.74%)
Aug 13, 2020 161.64 177.00 161.40 172.68 1,196,724 +7.68(+4.65%)
Aug 12, 2020 179.52 182.28 148.92 165.00 2,964,444 -10.44(-5.95%)
Aug 11, 2020 198.00 200.40 174.00 175.44 3,907,520 -36.36(-17.17%)
Aug 10, 2020 235.44 235.92 218.76 211.80 1,553,109 -30.84(-12.71%)
Aug 07, 2020 242.16 252.60 238.80 242.64 812,833 -1.32(-0.54%)
Aug 06, 2020 259.32 262.08 237.36 243.96 1,278,543 -17.52(-6.70%)
Aug 05, 2020 242.88 265.56 237.84 261.48 1,379,574 +17.64(+7.23%)
Aug 04, 2020 244.56 252.72 237.84 243.84 877,294 -4.44(-1.79%)
Aug 03, 2020 234.84 248.40 224.64 248.28 1,460,802 +15.00(+6.43%)
Jul 31, 2020 248.16 252.29 231.48 233.28 1,535,208 -15.48(-6.22%)
Jul 30, 2020 254.52 275.16 241.56 248.76 3,673,134 +15.00(+6.42%)
Jul 29, 2020 253.56 256.92 228.84 233.76 1,773,394 -15.72(-6.30%)
Jul 28, 2020 245.52 273.36 244.20 249.48 1,705,857 -3.48(-1.38%)
Jul 27, 2020 276.24 276.60 240.84 252.96 1,628,391 -9.96(-3.79%)
Jul 24, 2020 276.60 276.60 258.24 262.92 1,407,566 -32.04(-10.86%)
Jul 23, 2020 307.80 314.76 289.80 294.96 1,265,298 -19.32(-6.15%)
Jul 22, 2020 311.16 320.76 301.32 314.28 1,515,330 -10.32(-3.18%)
Jul 21, 2020 306.72 335.40 295.92 324.60 1,855,295 +20.16(+6.62%)
Jul 20, 2020 323.64 330.00 289.20 304.44 1,774,322 -19.20(-5.93%)
Jul 17, 2020 303.60 333.48 302.76 323.64 3,176,866 +28.80(+9.77%)
Jul 16, 2020 283.80 295.80 277.92 294.84 998,076 +0.72(+0.24%)
Jul 15, 2020 304.80 305.76 281.64 294.12 1,831,113 -20.40(-6.49%)
Jul 14, 2020 316.56 337.68 295.68 314.52 2,628,358 +7.08(+2.30%)
Jul 13, 2020 281.64 342.48 281.16 307.44 4,758,198 +26.88(+9.58%)
Jul 10, 2020 277.56 283.80 271.80 280.56 1,404,516 +1.32(+0.47%)
Jul 09, 2020 276.00 294.24 274.92 279.24 1,990,753 -2.28(-0.81%)
Jul 08, 2020 273.60 292.68 270.36 281.52 2,368,305 -7.56(-2.62%)
Jul 07, 2020 252.00 299.88 249.00 289.08 5,189,644 +37.92(+15.10%)
Jul 06, 2020 259.44 262.44 234.36 251.16 3,303,679 -6.24(-2.42%)
Jul 02, 2020 238.92 269.76 238.80 257.40 4,384,075 +20.64(+8.72%)
Jul 01, 2020 273.00 291.24 220.20 236.76 8,638,032 -86.64(-26.79%)
Jun 30, 2020 324.48 360.00 283.08 323.40 8,193,238 -56.88(-14.96%)
Jun 29, 2020 339.84 380.52 319.20 380.28 4,407,753 +20.52(+5.70%)
Jun 26, 2020 379.68 405.48 295.20 359.76 12,517,725 -15.24(-4.06%)
Jun 25, 2020 309.48 378.84 304.08 375.00 11,939,397 +88.56(+30.92%)
Jun 24, 2020 265.44 307.20 247.56 286.44 10,413,716 +27.60(+10.66%)
Jun 23, 2020 201.12 272.16 192.12 258.84 14,322,004 +75.24(+40.98%)
Jun 22, 2020 174.00 183.84 172.80 183.60 1,346,703 +12.36(+7.22%)
Jun 19, 2020 173.16 176.88 169.32 171.24 1,497,425 -0.84(-0.49%)
Jun 18, 2020 164.04 174.00 163.32 172.08 912,157 +6.24(+3.76%)
Jun 17, 2020 164.28 170.28 161.64 165.84 1,008,657 -0.96(-0.58%)
Jun 16, 2020 170.76 171.48 159.12 166.80 1,161,032 -3.00(-1.77%)
Jun 15, 2020 157.80 170.28 157.80 169.80 1,695,836 +13.56(+8.68%)
Jun 12, 2020 151.32 160.80 150.60 156.24 1,096,466 +10.08(+6.90%)
Jun 11, 2020 155.04 160.20 144.24 146.16 1,212,210 -14.52(-9.04%)
Jun 10, 2020 157.20 163.56 155.40 160.68 1,269,169 +7.56(+4.94%)
Jun 09, 2020 144.00 158.40 142.80 153.12 1,590,106 +8.76(+6.07%)
Jun 08, 2020 142.20 145.20 133.56 144.36 1,241,386 +1.20(+0.84%)
Jun 05, 2020 145.32 147.84 135.12 143.16 1,566,266 +0.60(+0.42%)
Jun 04, 2020 149.28 154.68 140.76 142.56 1,545,588 -6.60(-4.42%)
Jun 03, 2020 166.80 171.84 145.20 149.16 3,169,004 -22.92(-13.32%)
Jun 02, 2020 174.24 174.60 165.00 172.08 1,303,760 -6.24(-3.50%)
Jun 01, 2020 177.36 183.00 171.00 178.32 1,942,957 +1.32(+0.75%)
May 29, 2020 162.60 179.04 159.96 177.00 1,613,300 +16.80(+10.49%)
May 28, 2020 153.24 167.40 153.00 160.20 1,154,087 +1.92(+1.21%)
May 27, 2020 168.00 168.60 147.36 158.28 2,137,558 -15.24(-8.78%)
May 26, 2020 170.52 180.84 169.80 173.52 1,723,652 +4.56(+2.70%)
May 22, 2020 170.88 175.08 158.64 168.96 1,347,641 -1.92(-1.12%)
May 21, 2020 186.48 187.08 166.80 170.88 2,858,409 -18.60(-9.82%)
May 20, 2020 199.08 203.04 180.00 189.48 6,429,638 +14.76(+8.45%)
May 19, 2020 169.56 181.44 164.04 174.72 2,757,546 +4.68(+2.75%)
May 18, 2020 164.28 174.84 162.00 170.04 2,951,545 +8.88(+5.51%)
May 15, 2020 158.04 166.20 154.92 161.16 1,843,866 -2.64(-1.61%)
May 14, 2020 164.16 169.08 153.36 163.80 2,505,685 +3.36(+2.09%)
May 13, 2020 161.04 166.20 141.72 160.44 3,305,298 +5.64(+3.64%)
May 12, 2020 140.28 162.00 139.32 154.80 4,611,654 +12.00(+8.40%)
May 11, 2020 134.64 144.60 132.36 142.80 2,869,693 +12.54(+9.63%)
May 08, 2020 125.40 131.64 123.42 130.26 1,132,600 +1.86(+1.45%)
May 07, 2020 125.04 131.76 121.80 128.40 1,347,394 +2.76(+2.20%)
May 06, 2020 124.68 127.68 118.32 125.64 1,409,843 -2.04(-1.60%)
May 05, 2020 136.20 139.08 123.96 127.68 1,772,178 -7.08(-5.25%)
May 04, 2020 121.44 136.08 116.52 134.76 2,262,878 +11.40(+9.24%)
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.