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

Inovio Pharma (NQ: INO )

12.10 +0.09 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jul 31, 2017 5.540 5.689 5.510 5.560 1,098,089 +0.04(+0.72%)
Jul 28, 2017 5.530 5.740 5.500 5.520 2,198,049 +0.01(+0.18%)
Jul 27, 2017 6.000 6.010 5.500 5.510 3,243,209 -0.43(-7.24%)
Jul 26, 2017 5.960 6.040 5.900 5.940 1,749,780 -0.03(-0.50%)
Jul 25, 2017 6.000 6.030 5.900 5.970 1,567,640 +0.01(+0.17%)
Jul 24, 2017 6.020 6.025 5.845 5.960 2,638,451 -0.05(-0.83%)
Jul 21, 2017 6.040 6.130 5.980 6.010 4,494,874 +0.00(+0.00%)
Jul 20, 2017 6.270 6.270 6.010 6.010 15,825,677 -0.77(-11.36%)
Jul 19, 2017 7.410 7.540 6.770 6.780 5,539,499 -1.05(-13.41%)
Jul 18, 2017 7.760 7.870 7.685 7.830 712,333 +0.06(+0.77%)
Jul 17, 2017 7.950 8.015 7.760 7.770 593,640 -0.19(-2.39%)
Jul 14, 2017 7.990 8.100 7.910 7.960 590,130 +0.00(+0.00%)
Jul 13, 2017 7.850 8.050 7.693 7.960 534,100 +0.10(+1.27%)
Jul 12, 2017 7.860 7.920 7.770 7.860 426,706 +0.06(+0.77%)
Jul 11, 2017 7.730 7.870 7.720 7.800 486,769 +0.08(+1.04%)
Jul 10, 2017 7.840 7.870 7.690 7.720 514,589 -0.16(-2.03%)
Jul 07, 2017 7.830 7.936 7.760 7.880 461,585 +0.11(+1.42%)
Jul 06, 2017 8.120 8.210 7.740 7.770 1,036,129 -0.29(-3.60%)
Jul 05, 2017 8.000 8.150 8.000 8.060 473,726 +0.03(+0.37%)
Jul 03, 2017 7.860 8.070 7.857 8.030 309,927 +0.19(+2.42%)
Jun 30, 2017 7.950 8.030 7.830 7.840 539,304 -0.08(-1.01%)
Jun 29, 2017 8.170 8.215 7.830 7.920 1,062,207 -0.31(-3.77%)
Jun 28, 2017 8.200 8.410 8.030 8.230 734,954 +0.11(+1.35%)
Jun 27, 2017 8.440 8.440 8.110 8.120 1,333,141 -0.26(-3.10%)
Jun 26, 2017 8.250 8.430 8.160 8.380 1,322,098 +0.18(+2.20%)
Jun 23, 2017 8.080 8.240 7.990 8.200 1,338,637 +0.12(+1.49%)
Jun 22, 2017 8.120 8.390 8.010 8.080 1,210,938 +0.02(+0.25%)
Jun 21, 2017 7.990 8.170 7.940 8.060 805,452 +0.09(+1.13%)
Jun 20, 2017 7.910 8.150 7.905 7.970 759,100 -0.02(-0.25%)
Jun 19, 2017 7.840 8.050 7.800 7.990 820,625 +0.15(+1.91%)
Jun 16, 2017 7.720 7.920 7.720 7.840 2,074,111 +0.08(+1.03%)
Jun 15, 2017 8.020 8.020 7.700 7.760 907,436 -0.24(-3.00%)
Jun 14, 2017 8.200 8.270 7.950 8.000 1,055,699 -0.20(-2.44%)
Jun 13, 2017 8.200 8.300 8.110 8.200 878,192 +0.02(+0.24%)
Jun 12, 2017 8.170 8.190 7.880 8.180 1,335,167 +0.08(+0.99%)
Jun 09, 2017 8.600 8.640 7.950 8.100 4,695,521 -0.09(-1.10%)
Jun 08, 2017 7.500 8.330 7.473 8.190 5,060,182 +0.80(+10.83%)
Jun 07, 2017 7.650 7.700 7.260 7.390 1,456,187 -0.09(-1.20%)
Jun 06, 2017 7.460 7.540 7.400 7.480 565,800 +0.01(+0.13%)
Jun 05, 2017 7.760 7.760 7.450 7.470 992,857 -0.27(-3.49%)
Jun 02, 2017 7.680 7.780 7.460 7.740 1,307,887 +0.10(+1.31%)
Jun 01, 2017 7.500 7.720 7.334 7.640 1,533,257 +0.09(+1.19%)
May 31, 2017 7.590 7.820 7.530 7.550 1,738,794 -0.02(-0.26%)
May 30, 2017 7.860 7.880 7.540 7.570 1,525,209 -0.31(-3.93%)
May 26, 2017 7.950 8.207 7.840 7.880 1,631,705 -0.11(-1.38%)
May 25, 2017 8.650 8.730 7.760 7.990 5,695,311 -0.69(-7.95%)
May 24, 2017 9.650 9.860 8.570 8.680 28,663,816 +1.55(+21.74%)
May 23, 2017 7.120 7.160 7.030 7.130 412,436 +0.04(+0.56%)
May 22, 2017 7.200 7.320 7.020 7.090 703,532 -0.08(-1.12%)
May 19, 2017 7.390 7.520 7.160 7.170 720,119 -0.20(-2.71%)
May 18, 2017 7.210 7.400 7.160 7.370 673,590 +0.15(+2.08%)
May 17, 2017 7.200 7.360 7.134 7.220 914,010 -0.12(-1.63%)
May 16, 2017 7.370 7.410 7.220 7.340 710,809 -0.01(-0.14%)
May 15, 2017 7.130 7.420 7.083 7.350 1,071,583 +0.21(+2.94%)
May 12, 2017 6.750 7.450 6.725 7.140 2,854,399 +0.39(+5.78%)
May 11, 2017 6.750 6.790 6.390 6.750 1,041,413 +0.36(+5.63%)
May 10, 2017 6.300 6.470 6.290 6.390 491,561 +0.01(+0.16%)
May 09, 2017 6.300 6.380 6.200 6.380 562,378 +0.09(+1.43%)
May 08, 2017 6.610 6.625 6.280 6.290 542,105 -0.18(-2.78%)
May 05, 2017 6.560 6.590 6.370 6.470 447,055 -0.09(-1.37%)
May 04, 2017 6.310 6.575 6.290 6.560 555,866 +0.25(+3.96%)
May 03, 2017 6.250 6.370 6.250 6.310 381,578 +0.02(+0.32%)
May 02, 2017 6.360 6.450 6.220 6.290 457,399 -0.08(-1.26%)
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.