Skip to main content

Inovio Pharma (NQ: INO )

6.690 -0.080 (-1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 4.560 4.620 4.236 4.372 111,620 -0.09(-2.07%)
Oct 30, 2023 4.380 4.512 4.201 4.464 258,410 +0.06(+1.25%)
Oct 27, 2023 4.668 4.679 4.320 4.409 265,882 -0.21(-4.47%)
Oct 26, 2023 4.585 4.672 4.442 4.615 175,796 -0.09(-1.89%)
Oct 25, 2023 4.800 4.792 4.560 4.704 147,047 -0.08(-1.66%)
Oct 24, 2023 5.040 5.116 4.744 4.783 466,082 -0.28(-5.57%)
Oct 23, 2023 5.592 5.640 5.040 5.065 219,138 -0.57(-10.19%)
Oct 20, 2023 5.520 5.790 5.496 5.640 217,214 +0.15(+2.75%)
Oct 19, 2023 5.760 5.782 5.424 5.489 195,224 -0.07(-1.25%)
Oct 18, 2023 5.772 5.880 5.462 5.558 249,762 -0.32(-5.47%)
Oct 17, 2023 6.348 6.420 5.832 5.880 533,750 -0.34(-5.41%)
Oct 16, 2023 6.120 6.450 6.001 6.216 464,039 +0.06(+1.01%)
Oct 13, 2023 6.373 6.384 5.940 6.154 334,962 -0.21(-3.25%)
Oct 12, 2023 6.480 6.480 5.658 6.360 622,152 +0.00(+0.00%)
Oct 11, 2023 6.480 6.600 5.665 6.360 1,429,008 +0.29(+4.70%)
Oct 10, 2023 4.920 7.120 4.561 6.074 4,760,143 +1.77(+41.00%)
Oct 09, 2023 4.500 4.500 4.140 4.308 138,077 -0.13(-2.97%)
Oct 06, 2023 4.292 4.655 4.230 4.440 123,129 +0.15(+3.44%)
Oct 05, 2023 4.460 4.620 4.246 4.292 185,509 -0.17(-3.87%)
Oct 04, 2023 4.500 4.654 4.440 4.465 114,727 -0.09(-1.87%)
Oct 03, 2023 4.572 4.680 4.500 4.550 56,396 -0.12(-2.54%)
Oct 02, 2023 4.680 4.721 4.572 4.669 68,135 +0.00(+0.03%)
Sep 29, 2023 4.513 4.799 4.513 4.668 80,833 +0.11(+2.45%)
Sep 28, 2023 4.680 4.679 4.464 4.556 107,692 -0.02(-0.52%)
Sep 27, 2023 4.560 4.619 4.500 4.580 77,523 +0.07(+1.49%)
Sep 26, 2023 4.502 4.680 4.500 4.513 116,054 +0.01(+0.29%)
Sep 25, 2023 4.690 4.584 4.500 4.500 102,436 -0.23(-4.77%)
Sep 22, 2023 4.728 4.728 4.500 4.726 242,765 +0.09(+1.86%)
Sep 21, 2023 4.901 4.901 4.572 4.639 158,566 -0.04(-0.87%)
Sep 20, 2023 4.560 4.913 4.560 4.680 130,501 -0.16(-3.23%)
Sep 19, 2023 4.824 4.920 4.620 4.836 345,223 +0.01(+0.25%)
Sep 18, 2023 4.962 4.992 4.818 4.824 108,897 +0.02(+0.50%)
Sep 15, 2023 5.160 5.280 4.800 4.800 439,761 -0.39(-7.54%)
Sep 14, 2023 4.979 5.207 4.920 5.191 158,755 +0.12(+2.27%)
Sep 13, 2023 5.345 5.520 5.076 5.076 106,523 -0.35(-6.42%)
Sep 12, 2023 5.520 5.579 5.401 5.424 103,894 -0.07(-1.31%)
Sep 11, 2023 5.546 5.572 5.280 5.496 195,380 +0.07(+1.33%)
Sep 08, 2023 5.417 5.525 5.172 5.424 229,842 +0.02(+0.36%)
Sep 07, 2023 5.570 5.880 5.304 5.405 571,124 +0.19(+3.64%)
Sep 06, 2023 5.474 5.609 5.161 5.215 127,003 -0.30(-5.52%)
Sep 05, 2023 5.400 5.616 5.328 5.520 74,882 +0.10(+1.88%)
Sep 01, 2023 5.280 5.616 5.280 5.418 71,937 +0.02(+0.36%)
Aug 31, 2023 5.458 5.616 5.353 5.399 79,015 -0.00(-0.02%)
Aug 30, 2023 5.395 5.458 5.281 5.400 161,968 -0.03(-0.64%)
Aug 29, 2023 4.920 5.458 4.813 5.435 192,813 +0.42(+8.35%)
Aug 28, 2023 5.041 5.407 4.980 5.016 217,806 -0.06(-1.11%)
Aug 25, 2023 5.256 5.407 5.072 5.072 159,108 -0.11(-2.06%)
Aug 24, 2023 5.520 5.520 5.179 5.179 103,018 -0.22(-4.09%)
Aug 23, 2023 5.351 5.549 5.280 5.400 180,337 +0.06(+1.12%)
Aug 22, 2023 5.160 5.503 5.112 5.340 206,047 +0.05(+0.91%)
Aug 21, 2023 5.280 5.520 5.017 5.292 228,107 -0.01(-0.14%)
Aug 18, 2023 5.166 5.478 5.166 5.299 120,169 -0.10(-1.87%)
Aug 17, 2023 5.160 5.460 5.173 5.400 128,398 +0.15(+2.95%)
Aug 16, 2023 5.400 5.453 5.192 5.245 77,883 -0.15(-2.87%)
Aug 15, 2023 5.400 5.484 5.185 5.400 92,198 -0.12(-2.22%)
Aug 14, 2023 5.280 5.522 5.292 5.522 150,105 +0.08(+1.48%)
Aug 11, 2023 5.220 5.549 5.160 5.442 95,250 -0.03(-0.57%)
Aug 10, 2023 4.920 5.638 4.920 5.473 383,408 +0.63(+12.92%)
Aug 09, 2023 5.160 5.227 4.816 4.847 207,952 -0.23(-4.52%)
Aug 08, 2023 5.040 5.238 4.900 5.076 247,131 -0.02(-0.47%)
Aug 07, 2023 5.520 5.598 5.052 5.100 255,889 -0.35(-6.45%)
Aug 04, 2023 5.652 5.812 5.412 5.452 175,756 -0.21(-3.69%)
Aug 03, 2023 5.713 5.963 5.604 5.660 211,004 -0.05(-0.82%)
Aug 02, 2023 6.000 6.000 5.520 5.707 247,619 -0.26(-4.38%)
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.