Inovio Pharma (NQ: INO )

2.360 -0.010 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 08, 2022 2.390 2.475 2.270 2.360 6,180,687 -0.01(-0.42%)
Aug 05, 2022 2.200 2.370 2.150 2.370 5,444,782 +0.09(+3.95%)
Aug 04, 2022 2.200 2.320 2.180 2.280 6,900,961 +0.08(+3.64%)
Aug 03, 2022 2.080 2.260 2.060 2.200 7,464,610 +0.16(+7.84%)
Aug 02, 2022 1.910 2.090 1.905 2.040 5,337,404 +0.13(+6.81%)
Aug 01, 2022 1.980 2.040 1.900 1.910 4,401,707 -0.07(-3.54%)
Jul 29, 2022 2.060 2.060 1.950 1.980 4,181,736 -0.10(-4.81%)
Jul 28, 2022 2.120 2.145 2.000 2.080 4,952,904 -0.05(-2.35%)
Jul 27, 2022 2.040 2.150 1.964 2.130 7,212,757 +0.09(+4.41%)
Jul 26, 2022 2.000 2.120 1.930 2.040 6,104,335 +0.03(+1.49%)
Jul 25, 2022 2.020 2.045 1.920 2.010 5,982,514 +0.10(+5.24%)
Jul 22, 2022 2.100 2.120 1.905 1.910 5,105,151 -0.19(-9.05%)
Jul 21, 2022 2.230 2.260 2.050 2.100 3,852,689 -0.13(-5.83%)
Jul 20, 2022 2.000 2.395 2.000 2.230 13,155,562 +0.22(+10.95%)
Jul 19, 2022 1.870 2.010 1.815 2.010 5,459,723 +0.17(+9.24%)
Jul 18, 2022 1.990 2.050 1.830 1.840 5,121,290 -0.13(-6.60%)
Jul 15, 2022 2.060 2.060 1.890 1.970 3,496,198 -0.03(-1.50%)
Jul 14, 2022 2.070 2.135 1.970 2.000 4,384,272 -0.13(-6.10%)
Jul 13, 2022 1.950 2.140 1.910 2.130 6,140,863 +0.13(+6.50%)
Jul 12, 2022 1.950 2.030 1.830 2.000 4,530,083 +0.05(+2.83%)
Jul 11, 2022 2.150 2.150 1.940 1.945 4,415,014 -0.22(-10.37%)
Jul 08, 2022 2.090 2.200 2.030 2.170 6,199,361 +0.07(+3.33%)
Jul 07, 2022 2.050 2.120 2.020 2.100 5,276,593 +0.04(+1.94%)
Jul 06, 2022 2.060 2.140 2.010 2.060 5,334,143 -0.01(-0.48%)
Jul 05, 2022 1.860 2.070 1.860 2.070 8,077,471 +0.18(+9.52%)
Jul 01, 2022 1.770 1.890 1.720 1.890 6,026,868 +0.16(+9.25%)
Jun 30, 2022 1.740 1.840 1.680 1.730 5,739,525 -0.06(-3.35%)
Jun 29, 2022 1.790 1.835 1.730 1.790 6,150,246 -0.03(-1.65%)
Jun 28, 2022 1.950 1.960 1.780 1.820 5,566,944 -0.13(-6.67%)
Jun 27, 2022 1.950 2.000 1.830 1.950 4,758,617 +0.01(+0.52%)
Jun 24, 2022 2.010 2.020 1.840 1.940 8,897,465 -0.07(-3.48%)
Jun 23, 2022 1.890 2.010 1.850 2.010 8,129,047 +0.14(+7.49%)
Jun 22, 2022 1.670 1.940 1.640 1.870 8,827,395 +0.15(+8.72%)
Jun 21, 2022 1.620 1.795 1.600 1.720 8,866,946 +0.12(+7.50%)
Jun 17, 2022 1.480 1.660 1.480 1.600 18,099,696 +0.12(+8.11%)
Jun 16, 2022 1.450 1.530 1.380 1.480 6,867,574 -0.04(-2.63%)
Jun 15, 2022 1.450 1.530 1.430 1.520 6,842,262 +0.08(+5.56%)
Jun 14, 2022 1.480 1.490 1.400 1.440 4,197,166 -0.02(-1.37%)
Jun 13, 2022 1.480 1.590 1.430 1.460 8,791,913 -0.05(-3.31%)
Jun 10, 2022 1.660 1.670 1.500 1.510 7,853,195 -0.14(-8.48%)
Jun 09, 2022 1.810 1.820 1.650 1.650 5,263,073 -0.15(-8.33%)
Jun 08, 2022 1.760 1.865 1.750 1.800 4,347,814 -0.01(-0.55%)
Jun 07, 2022 1.720 1.810 1.700 1.810 3,990,340 +0.07(+4.32%)
Jun 06, 2022 1.780 1.825 1.695 1.735 4,529,627 -0.03(-1.98%)
Jun 03, 2022 1.760 1.790 1.700 1.770 6,426,436 -0.03(-1.67%)
Jun 02, 2022 1.790 1.850 1.740 1.800 4,304,003 +0.04(+2.27%)
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.