Skip to main content

Inovio Pharma (NQ: INO )

6.770 -0.010 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 99.48 102.48 96.72 97.92 682,226 -20.28(-17.16%)
Apr 29, 2015 116.64 122.28 114.96 118.20 81,235 +1.68(+1.44%)
Apr 28, 2015 121.80 123.60 114.36 116.52 91,659 -4.14(-3.43%)
Apr 27, 2015 124.80 126.84 117.00 120.66 135,810 -3.54(-2.85%)
Apr 24, 2015 126.60 128.88 124.17 124.20 41,928 -3.00(-2.36%)
Apr 23, 2015 124.80 128.28 122.64 127.20 45,664 +2.58(+2.07%)
Apr 22, 2015 127.20 129.24 124.20 124.62 52,301 -1.08(-0.86%)
Apr 21, 2015 128.76 129.00 124.92 125.70 111,663 +1.86(+1.50%)
Apr 20, 2015 121.08 126.36 120.72 123.84 66,043 +3.36(+2.79%)
Apr 17, 2015 122.04 125.40 118.14 120.48 88,200 -3.42(-2.76%)
Apr 16, 2015 126.00 128.40 123.00 123.90 53,129 -0.72(-0.58%)
Apr 15, 2015 127.20 129.96 123.72 124.62 132,759 -1.14(-0.91%)
Apr 14, 2015 120.00 126.00 117.00 125.76 167,689 +7.20(+6.07%)
Apr 13, 2015 114.36 120.96 111.48 118.56 80,071 +1.20(+1.02%)
Apr 10, 2015 120.00 121.08 115.56 117.36 105,718 -2.16(-1.81%)
Apr 09, 2015 123.72 128.40 116.16 119.52 362,845 +2.88(+2.47%)
Apr 08, 2015 114.00 118.32 113.16 116.64 187,075 +7.68(+7.05%)
Apr 07, 2015 110.40 111.24 108.12 108.96 61,351 +0.12(+0.11%)
Apr 06, 2015 104.40 111.89 103.92 108.84 66,438 +4.62(+4.43%)
Apr 02, 2015 102.24 104.22 104.22 104.22 64,800 +2.58(+2.54%)
Apr 01, 2015 98.16 101.88 97.32 101.64 40,010 +3.72(+3.80%)
Mar 31, 2015 99.00 99.60 97.08 97.92 45,078 -2.04(-2.04%)
Mar 30, 2015 101.40 104.04 99.00 99.96 33,433 +0.54(+0.54%)
Mar 27, 2015 97.56 100.32 96.84 99.42 35,002 +2.34(+2.41%)
Mar 26, 2015 96.00 101.28 94.68 97.08 63,228 -1.20(-1.22%)
Mar 25, 2015 105.36 105.36 97.20 98.28 79,314 -6.48(-6.19%)
Mar 24, 2015 106.20 109.20 104.52 104.76 53,310 -1.50(-1.41%)
Mar 23, 2015 110.16 111.60 104.04 106.26 78,721 -2.82(-2.59%)
Mar 20, 2015 114.00 122.88 108.12 109.08 339,752 -4.32(-3.81%)
Mar 19, 2015 100.20 114.00 99.60 113.40 218,020 +12.84(+12.77%)
Mar 18, 2015 101.88 104.40 97.92 100.56 70,001 -2.16(-2.10%)
Mar 17, 2015 102.00 103.44 93.12 102.72 171,130 +1.68(+1.66%)
Mar 16, 2015 85.20 102.48 84.60 101.04 410,005 +16.56(+19.60%)
Mar 13, 2015 89.04 89.04 82.56 84.48 51,638 -3.12(-3.56%)
Mar 12, 2015 87.00 90.00 86.16 87.60 46,288 +1.56(+1.81%)
Mar 11, 2015 86.88 86.88 84.00 86.04 28,672 +0.96(+1.13%)
Mar 10, 2015 84.72 87.48 83.93 85.08 28,224 -0.60(-0.70%)
Mar 09, 2015 87.60 88.20 83.04 85.68 45,812 -2.52(-2.86%)
Mar 06, 2015 90.60 92.04 87.72 88.20 41,453 -2.52(-2.78%)
Mar 05, 2015 88.80 93.60 88.62 90.72 66,395 +2.40(+2.72%)
Mar 04, 2015 84.60 89.04 83.40 88.32 41,796 +3.72(+4.40%)
Mar 03, 2015 86.16 86.88 83.40 84.60 26,040 -1.44(-1.67%)
Mar 02, 2015 84.48 88.02 84.48 86.04 38,983 +1.14(+1.34%)
Feb 27, 2015 84.72 86.16 82.63 84.90 54,249 +0.54(+0.64%)
Feb 26, 2015 83.52 84.72 79.80 84.36 56,294 +1.08(+1.30%)
Feb 25, 2015 77.52 83.64 76.51 83.28 61,608 +5.88(+7.60%)
Feb 24, 2015 81.48 82.32 75.96 77.40 99,567 -4.44(-5.43%)
Feb 23, 2015 84.60 84.71 80.44 81.84 38,799 -0.72(-0.87%)
Feb 20, 2015 82.44 83.76 82.20 82.56 28,334 +0.36(+0.44%)
Feb 19, 2015 84.00 85.20 81.84 82.20 32,288 -1.68(-2.00%)
Feb 18, 2015 81.48 85.08 81.36 83.88 59,536 +2.46(+3.02%)
Feb 17, 2015 81.00 82.20 79.80 81.42 58,948 -0.18(-0.22%)
Feb 13, 2015 84.00 81.60 81.60 81.60 72,066 -1.80(-2.16%)
Feb 12, 2015 82.20 85.80 80.16 83.40 73,795 +1.68(+2.06%)
Feb 11, 2015 91.20 91.20 81.24 81.72 174,428 -10.20(-11.10%)
Feb 10, 2015 95.88 95.88 89.40 91.92 86,926 -3.00(-3.16%)
Feb 09, 2015 97.68 99.37 94.44 94.92 50,228 -3.48(-3.54%)
Feb 06, 2015 98.52 100.20 97.20 98.40 35,601 -0.36(-0.36%)
Feb 05, 2015 96.72 98.76 96.48 98.76 41,901 +2.40(+2.49%)
Feb 04, 2015 98.40 99.36 93.84 96.36 71,882 -3.12(-3.14%)
Feb 03, 2015 98.64 100.68 97.53 99.48 45,530 +0.96(+0.97%)
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.