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

Inovio Pharma (NQ: INO )

10.22 -0.15 (-1.45%)
Streaming Delayed Price Updated: 1:05 PM EDT, Apr 24, 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, 2019 3.800 3.850 3.700 3.760 768,662 -0.06(-1.57%)
Apr 29, 2019 3.880 3.940 3.810 3.820 579,244 -0.10(-2.55%)
Apr 26, 2019 3.810 3.940 3.780 3.920 613,400 +0.08(+2.08%)
Apr 25, 2019 3.810 3.900 3.780 3.840 633,477 +0.04(+1.05%)
Apr 24, 2019 3.880 3.880 3.750 3.800 1,007,447 -0.06(-1.55%)
Apr 23, 2019 3.800 3.890 3.780 3.860 1,011,476 +0.06(+1.58%)
Apr 22, 2019 3.710 3.830 3.700 3.800 1,139,359 +0.07(+1.88%)
Apr 18, 2019 3.750 3.786 3.610 3.730 1,282,800 +0.01(+0.27%)
Apr 17, 2019 3.970 4.000 3.710 3.720 1,432,111 -0.21(-5.34%)
Apr 16, 2019 4.010 4.020 3.910 3.930 731,028 -0.06(-1.50%)
Apr 15, 2019 4.100 4.130 3.910 3.990 922,710 -0.11(-2.68%)
Apr 12, 2019 4.090 4.140 3.990 4.100 1,092,900 +0.02(+0.49%)
Apr 11, 2019 4.050 4.110 3.970 4.080 946,137 +0.04(+0.99%)
Apr 10, 2019 3.950 4.050 3.930 4.040 757,032 +0.11(+2.80%)
Apr 09, 2019 4.030 4.060 3.920 3.930 898,917 -0.10(-2.48%)
Apr 08, 2019 4.040 4.050 3.880 4.030 1,452,090 +0.07(+1.77%)
Apr 05, 2019 3.930 4.050 3.890 3.960 1,418,800 +0.07(+1.80%)
Apr 04, 2019 3.860 3.910 3.790 3.890 841,560 +0.03(+0.78%)
Apr 03, 2019 3.720 3.870 3.710 3.860 1,349,767 +0.16(+4.32%)
Apr 02, 2019 3.690 3.770 3.660 3.700 1,585,234 +0.01(+0.27%)
Apr 01, 2019 3.780 3.830 3.660 3.690 1,235,351 -0.04(-1.07%)
Mar 29, 2019 3.670 3.740 3.610 3.730 1,016,700 +0.09(+2.47%)
Mar 28, 2019 3.610 3.660 3.560 3.640 874,221 +0.02(+0.55%)
Mar 27, 2019 3.740 3.740 3.610 3.620 870,957 -0.11(-2.95%)
Mar 26, 2019 3.800 3.800 3.670 3.730 1,544,781 +0.11(+3.04%)
Mar 25, 2019 3.610 3.690 3.510 3.620 1,328,934 +0.00(+0.00%)
Mar 22, 2019 3.700 3.710 3.520 3.620 1,904,200 -0.10(-2.69%)
Mar 21, 2019 3.840 3.910 3.540 3.720 2,454,089 +0.12(+3.33%)
Mar 20, 2019 3.600 3.680 3.570 3.600 881,911 +0.00(+0.00%)
Mar 19, 2019 3.520 3.620 3.480 3.600 821,311 +0.08(+2.27%)
Mar 18, 2019 3.560 3.600 3.440 3.520 774,046 +0.00(+0.00%)
Mar 15, 2019 3.620 3.620 3.490 3.520 2,770,100 -0.10(-2.76%)
Mar 14, 2019 3.600 3.640 3.590 3.620 733,174 -0.03(-0.82%)
Mar 13, 2019 3.350 3.670 3.020 3.650 2,585,383 +0.09(+2.53%)
Mar 12, 2019 3.550 3.560 3.350 3.560 832,618 +0.04(+1.14%)
Mar 11, 2019 3.360 3.530 3.310 3.520 1,217,190 +0.18(+5.39%)
Mar 08, 2019 3.500 3.540 3.330 3.340 1,475,100 -0.21(-5.92%)
Mar 07, 2019 3.420 3.550 3.310 3.550 1,193,493 +0.13(+3.80%)
Mar 06, 2019 3.620 3.640 3.360 3.420 2,333,511 -0.19(-5.26%)
Mar 05, 2019 3.680 3.700 3.600 3.610 1,174,086 -0.06(-1.63%)
Mar 04, 2019 3.800 3.810 3.590 3.670 1,839,007 -0.12(-3.17%)
Mar 01, 2019 3.690 3.800 3.660 3.790 2,807,000 +0.13(+3.55%)
Feb 28, 2019 3.720 3.740 3.650 3.660 1,430,055 -0.07(-1.88%)
Feb 27, 2019 3.720 3.770 3.670 3.730 1,399,279 -0.01(-0.27%)
Feb 26, 2019 3.770 3.810 3.730 3.740 2,525,420 -0.04(-1.06%)
Feb 25, 2019 3.740 3.820 3.700 3.780 1,482,084 +0.05(+1.34%)
Feb 22, 2019 3.710 3.740 3.660 3.730 1,268,400 +0.02(+0.54%)
Feb 21, 2019 3.770 3.920 3.700 3.710 1,831,549 -0.04(-1.07%)
Feb 20, 2019 3.700 3.780 3.630 3.750 1,624,054 +0.06(+1.63%)
Feb 19, 2019 3.740 3.750 3.630 3.690 3,250,433 -0.01(-0.27%)
Feb 15, 2019 3.800 3.950 3.680 3.700 3,604,400 +0.01(+0.27%)
Feb 14, 2019 3.750 3.820 3.680 3.690 9,355,079 -0.99(-21.15%)
Feb 13, 2019 4.710 4.730 4.640 4.680 477,240 -0.01(-0.21%)
Feb 12, 2019 4.650 4.750 4.620 4.690 645,124 +0.06(+1.30%)
Feb 11, 2019 4.640 4.680 4.510 4.630 436,461 +0.02(+0.43%)
Feb 08, 2019 4.670 4.745 4.560 4.610 597,400 -0.07(-1.50%)
Feb 07, 2019 4.660 4.790 4.570 4.680 711,305 +0.00(+0.00%)
Feb 06, 2019 4.700 4.745 4.620 4.680 484,737 -0.01(-0.21%)
Feb 05, 2019 4.850 4.960 4.650 4.690 1,048,683 -0.16(-3.30%)
Feb 04, 2019 4.980 4.980 4.810 4.850 544,616 -0.11(-2.22%)
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.