Skip to main content

Inovio Pharma (NQ: INO )

13.88 +0.85 (+6.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 0.7982 0.8380 0.7922 0.8200 5,839,425 +0.03(+3.51%)
Mar 30, 2023 0.8735 0.8800 0.7841 0.7922 8,017,981 -0.09(-9.79%)
Mar 29, 2023 0.8770 0.8900 0.8411 0.8782 7,653,277 +0.02(+1.99%)
Mar 28, 2023 0.9027 0.9138 0.7900 0.8611 5,792,120 -0.05(-5.76%)
Mar 27, 2023 0.9625 0.9799 0.9120 0.9137 4,126,361 -0.05(-5.07%)
Mar 24, 2023 0.9600 0.9871 0.9461 0.9625 4,381,899 +0.02(+1.73%)
Mar 23, 2023 0.9660 0.9990 0.9329 0.9461 5,675,375 -0.01(-0.90%)
Mar 22, 2023 1.040 1.040 0.9463 0.9547 5,807,128 -0.09(-8.20%)
Mar 21, 2023 1.070 1.090 1.040 1.040 2,411,934 -0.03(-2.80%)
Mar 20, 2023 1.100 1.100 1.050 1.070 2,697,325 -0.02(-1.83%)
Mar 17, 2023 1.120 1.130 1.090 1.090 5,085,596 -0.04(-3.54%)
Mar 16, 2023 1.160 1.160 1.110 1.130 3,157,363 -0.02(-1.74%)
Mar 15, 2023 1.140 1.170 1.120 1.150 2,838,994 -0.02(-1.71%)
Mar 14, 2023 1.200 1.220 1.150 1.170 3,016,146 -0.03(-2.50%)
Mar 13, 2023 1.120 1.240 1.110 1.200 3,923,011 +0.07(+6.19%)
Mar 10, 2023 1.130 1.170 1.090 1.130 5,995,632 -0.02(-1.74%)
Mar 09, 2023 1.200 1.220 1.140 1.150 4,031,374 -0.04(-3.36%)
Mar 08, 2023 1.170 1.200 1.160 1.190 2,779,223 +0.03(+2.59%)
Mar 07, 2023 1.200 1.215 1.140 1.160 4,453,954 -0.05(-4.13%)
Mar 06, 2023 1.310 1.311 1.190 1.210 4,590,573 -0.11(-8.33%)
Mar 03, 2023 1.320 1.350 1.270 1.320 3,395,946 +0.02(+1.54%)
Mar 02, 2023 1.300 1.350 1.190 1.300 3,671,560 +0.06(+4.84%)
Mar 01, 2023 1.270 1.290 1.190 1.240 5,982,907 -0.02(-1.59%)
Feb 28, 2023 1.270 1.270 1.230 1.260 3,890,638 +0.02(+1.61%)
Feb 27, 2023 1.280 1.290 1.230 1.240 3,422,849 -0.04(-3.13%)
Feb 24, 2023 1.320 1.320 1.250 1.280 3,811,908 -0.04(-3.03%)
Feb 23, 2023 1.400 1.420 1.290 1.320 3,735,397 -0.08(-5.71%)
Feb 22, 2023 1.420 1.445 1.365 1.400 3,638,481 -0.01(-0.71%)
Feb 21, 2023 1.480 1.520 1.390 1.410 5,124,605 -0.12(-7.84%)
Feb 17, 2023 1.500 1.530 1.465 1.530 3,197,962 +0.02(+1.32%)
Feb 16, 2023 1.550 1.575 1.490 1.510 3,641,285 -0.04(-2.58%)
Feb 15, 2023 1.530 1.560 1.510 1.550 2,451,342 +0.01(+0.65%)
Feb 14, 2023 1.510 1.570 1.480 1.540 3,667,389 +0.01(+0.65%)
Feb 13, 2023 1.600 1.600 1.510 1.530 4,174,332 -0.05(-3.16%)
Feb 10, 2023 1.600 1.600 1.540 1.580 5,057,449 -0.03(-1.86%)
Feb 09, 2023 1.700 1.700 1.600 1.610 3,476,457 -0.06(-3.88%)
Feb 08, 2023 1.830 1.880 1.670 1.675 4,702,209 -0.19(-9.95%)
Feb 07, 2023 1.840 1.890 1.770 1.860 5,713,406 +0.02(+1.09%)
Feb 06, 2023 1.910 1.920 1.830 1.840 4,357,627 -0.08(-4.17%)
Feb 03, 2023 1.790 1.950 1.760 1.920 8,763,643 +0.13(+7.26%)
Feb 02, 2023 1.720 1.870 1.700 1.790 8,433,079 +0.12(+7.19%)
Feb 01, 2023 1.650 1.695 1.590 1.670 5,792,009 +0.01(+0.60%)
Jan 31, 2023 1.630 1.691 1.625 1.660 3,745,255 +0.03(+1.84%)
Jan 30, 2023 1.680 1.700 1.610 1.630 3,844,544 -0.05(-2.98%)
Jan 27, 2023 1.660 1.710 1.640 1.680 2,343,646 +0.02(+1.20%)
Jan 26, 2023 1.760 1.775 1.640 1.660 3,133,862 -0.09(-5.14%)
Jan 25, 2023 1.730 1.760 1.660 1.750 2,787,044 +0.00(+0.00%)
Jan 24, 2023 1.660 1.775 1.630 1.750 5,333,013 +0.10(+6.06%)
Jan 23, 2023 1.690 1.720 1.610 1.650 5,182,340 -0.04(-2.37%)
Jan 20, 2023 1.720 1.720 1.635 1.690 4,655,877 +0.01(+0.60%)
Jan 19, 2023 1.770 1.775 1.660 1.680 4,469,012 -0.09(-5.08%)
Jan 18, 2023 1.870 1.940 1.750 1.770 4,915,435 -0.09(-4.84%)
Jan 17, 2023 1.880 1.890 1.790 1.860 4,111,422 -0.04(-2.11%)
Jan 13, 2023 1.880 1.990 1.810 1.900 7,006,322 -0.01(-0.52%)
Jan 12, 2023 1.730 1.940 1.680 1.910 6,736,192 +0.18(+10.40%)
Jan 11, 2023 1.700 1.750 1.640 1.730 4,333,278 +0.04(+2.37%)
Jan 10, 2023 1.600 1.710 1.590 1.690 4,451,593 +0.10(+6.29%)
Jan 09, 2023 1.590 1.650 1.540 1.590 5,311,725 +0.02(+1.27%)
Jan 06, 2023 1.560 1.610 1.500 1.570 2,982,447 +0.00(+0.00%)
Jan 05, 2023 1.610 1.610 1.540 1.570 3,718,618 -0.06(-3.68%)
Jan 04, 2023 1.520 1.640 1.500 1.630 3,871,035 +0.11(+7.24%)
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.