Skip to main content

Inovio Pharma (NQ: INO )

9.580 -0.620 (-6.08%)
Streaming Delayed Price Updated: 3:16 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 8.290 8.540 8.060 8.160 8,186,721 -1.69(-17.16%)
Apr 29, 2015 9.720 10.19 9.580 9.850 974,824 +0.14(+1.44%)
Apr 28, 2015 10.15 10.30 9.530 9.710 1,099,914 -0.34(-3.43%)
Apr 27, 2015 10.40 10.57 9.750 10.05 1,629,727 -0.29(-2.85%)
Apr 24, 2015 10.55 10.74 10.35 10.35 503,141 -0.25(-2.36%)
Apr 23, 2015 10.40 10.69 10.22 10.60 547,972 +0.21(+2.07%)
Apr 22, 2015 10.60 10.77 10.35 10.38 627,612 -0.09(-0.86%)
Apr 21, 2015 10.73 10.75 10.41 10.47 1,339,961 +0.15(+1.50%)
Apr 20, 2015 10.09 10.53 10.06 10.32 792,518 +0.28(+2.79%)
Apr 17, 2015 10.17 10.45 9.845 10.04 1,058,402 -0.29(-2.76%)
Apr 16, 2015 10.50 10.70 10.25 10.32 637,555 -0.06(-0.58%)
Apr 15, 2015 10.60 10.83 10.31 10.38 1,593,116 -0.10(-0.91%)
Apr 14, 2015 10.00 10.50 9.750 10.48 2,012,271 +0.60(+6.07%)
Apr 13, 2015 9.530 10.08 9.290 9.880 960,857 +0.10(+1.02%)
Apr 10, 2015 10.00 10.09 9.630 9.780 1,268,625 -0.18(-1.81%)
Apr 09, 2015 10.31 10.70 9.680 9.960 4,354,142 +0.24(+2.47%)
Apr 08, 2015 9.500 9.860 9.430 9.720 2,244,907 +0.64(+7.05%)
Apr 07, 2015 9.200 9.270 9.010 9.080 736,223 +0.01(+0.11%)
Apr 06, 2015 8.700 9.324 8.660 9.070 797,261 +0.38(+4.43%)
Apr 02, 2015 8.520 8.685 8.685 8.685 777,600 +0.21(+2.54%)
Apr 01, 2015 8.180 8.490 8.110 8.470 480,131 +0.31(+3.80%)
Mar 31, 2015 8.250 8.300 8.090 8.160 540,939 -0.17(-2.04%)
Mar 30, 2015 8.450 8.670 8.250 8.330 401,207 +0.04(+0.54%)
Mar 27, 2015 8.130 8.360 8.070 8.285 420,026 +0.20(+2.41%)
Mar 26, 2015 8.000 8.440 7.890 8.090 758,746 -0.10(-1.22%)
Mar 25, 2015 8.780 8.780 8.100 8.190 951,773 -0.54(-6.19%)
Mar 24, 2015 8.850 9.100 8.710 8.730 639,731 -0.12(-1.41%)
Mar 23, 2015 9.180 9.300 8.670 8.855 944,662 -0.23(-2.59%)
Mar 20, 2015 9.500 10.24 9.010 9.090 4,077,032 -0.36(-3.81%)
Mar 19, 2015 8.350 9.500 8.300 9.450 2,616,243 +1.07(+12.77%)
Mar 18, 2015 8.490 8.700 8.160 8.380 840,014 -0.18(-2.10%)
Mar 17, 2015 8.500 8.620 7.760 8.560 2,053,570 +0.14(+1.66%)
Mar 16, 2015 7.100 8.540 7.050 8.420 4,920,063 +1.38(+19.60%)
Mar 13, 2015 7.420 7.420 6.880 7.040 619,667 -0.26(-3.56%)
Mar 12, 2015 7.250 7.500 7.180 7.300 555,458 +0.13(+1.81%)
Mar 11, 2015 7.240 7.240 7.000 7.170 344,071 +0.08(+1.13%)
Mar 10, 2015 7.060 7.290 6.994 7.090 338,689 -0.05(-0.70%)
Mar 09, 2015 7.300 7.350 6.920 7.140 549,744 -0.21(-2.86%)
Mar 06, 2015 7.550 7.670 7.310 7.350 497,445 -0.21(-2.78%)
Mar 05, 2015 7.400 7.800 7.385 7.560 796,749 +0.20(+2.72%)
Mar 04, 2015 7.050 7.420 6.950 7.360 501,561 +0.31(+4.40%)
Mar 03, 2015 7.180 7.240 6.950 7.050 312,490 -0.12(-1.67%)
Mar 02, 2015 7.040 7.335 7.040 7.170 467,797 +0.09(+1.34%)
Feb 27, 2015 7.060 7.180 6.886 7.075 650,999 +0.04(+0.64%)
Feb 26, 2015 6.960 7.060 6.650 7.030 675,536 +0.09(+1.30%)
Feb 25, 2015 6.460 6.970 6.376 6.940 739,303 +0.49(+7.60%)
Feb 24, 2015 6.790 6.860 6.330 6.450 1,194,805 -0.37(-5.43%)
Feb 23, 2015 7.050 7.059 6.703 6.820 465,599 -0.06(-0.87%)
Feb 20, 2015 6.870 6.980 6.850 6.880 340,010 +0.03(+0.44%)
Feb 19, 2015 7.000 7.100 6.820 6.850 387,457 -0.14(-2.00%)
Feb 18, 2015 6.790 7.090 6.780 6.990 714,433 +0.21(+3.02%)
Feb 17, 2015 6.750 6.850 6.650 6.785 707,385 -0.01(-0.22%)
Feb 13, 2015 7.000 6.800 6.800 6.800 864,800 -0.15(-2.16%)
Feb 12, 2015 6.850 7.150 6.680 6.950 885,541 +0.14(+2.06%)
Feb 11, 2015 7.600 7.600 6.770 6.810 2,093,144 -0.85(-11.10%)
Feb 10, 2015 7.990 7.990 7.450 7.660 1,043,114 -0.25(-3.16%)
Feb 09, 2015 8.140 8.281 7.870 7.910 602,741 -0.29(-3.54%)
Feb 06, 2015 8.210 8.350 8.100 8.200 427,213 -0.03(-0.36%)
Feb 05, 2015 8.060 8.230 8.040 8.230 502,816 +0.20(+2.49%)
Feb 04, 2015 8.200 8.280 7.820 8.030 862,588 -0.26(-3.14%)
Feb 03, 2015 8.220 8.390 8.127 8.290 546,366 +0.08(+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.