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

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
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 (%)
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.