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

Inovio Pharma (NQ: INO )

6.690 -0.080 (-1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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, 2020 158.40 161.04 139.20 144.36 2,985,549 -20.52(-12.45%)
Apr 29, 2020 167.76 170.88 156.24 164.88 3,503,621 -0.12(-0.07%)
Apr 28, 2020 172.44 172.68 151.20 165.00 4,564,743 +0.60(+0.36%)
Apr 27, 2020 189.36 198.00 153.12 164.40 10,168,022 -10.68(-6.10%)
Apr 24, 2020 151.20 180.96 144.00 175.08 10,797,692 +30.72(+21.28%)
Apr 23, 2020 158.16 163.56 138.24 144.36 7,792,688 -4.44(-2.98%)
Apr 22, 2020 126.96 148.80 123.84 148.80 5,480,227 +30.00(+25.25%)
Apr 21, 2020 114.24 124.80 103.32 118.80 3,786,663 +10.20(+9.39%)
Apr 20, 2020 97.68 118.20 97.20 108.60 3,402,287 +9.48(+9.56%)
Apr 17, 2020 96.00 100.68 90.48 99.12 1,760,258 +4.44(+4.69%)
Apr 16, 2020 91.32 94.68 88.32 94.68 1,391,901 +9.00(+10.50%)
Apr 15, 2020 86.64 87.96 82.56 85.68 955,069 -3.60(-4.03%)
Apr 14, 2020 94.08 94.32 88.44 89.28 913,823 -3.84(-4.12%)
Apr 13, 2020 96.96 97.68 90.36 93.12 868,151 -4.32(-4.43%)
Apr 09, 2020 100.80 102.00 96.12 97.44 968,866 -2.76(-2.75%)
Apr 08, 2020 99.48 102.36 97.56 100.20 1,114,158 +0.96(+0.97%)
Apr 07, 2020 105.00 110.40 95.16 99.24 2,126,448 -2.04(-2.01%)
Apr 06, 2020 101.76 104.16 93.84 101.28 2,599,264 +8.40(+9.04%)
Apr 03, 2020 87.72 95.29 86.88 92.88 921,066 +2.64(+2.93%)
Apr 02, 2020 91.56 91.80 85.20 90.24 905,041 -2.16(-2.34%)
Apr 01, 2020 87.84 97.08 85.08 92.40 1,329,816 +3.12(+3.49%)
Mar 31, 2020 95.28 96.60 87.00 89.28 1,128,366 -6.96(-7.23%)
Mar 30, 2020 110.40 111.84 91.20 96.24 2,607,172 -3.60(-3.61%)
Mar 27, 2020 87.24 101.04 86.52 99.84 3,017,016 +14.04(+16.36%)
Mar 26, 2020 80.64 88.68 79.56 85.80 1,476,155 +5.64(+7.04%)
Mar 25, 2020 83.16 83.40 78.84 80.16 944,782 -4.92(-5.78%)
Mar 24, 2020 87.72 88.80 80.52 85.08 1,581,757 +5.64(+7.10%)
Mar 23, 2020 88.68 89.28 78.36 79.44 1,289,904 -7.20(-8.31%)
Mar 20, 2020 84.60 92.16 78.00 86.64 2,037,233 +8.76(+11.25%)
Mar 19, 2020 88.68 89.16 73.20 77.88 1,524,810 -11.40(-12.77%)
Mar 18, 2020 83.04 91.44 79.20 89.28 1,523,124 +1.20(+1.36%)
Mar 17, 2020 81.84 94.20 78.00 88.08 2,705,437 +8.88(+11.21%)
Mar 16, 2020 72.72 77.64 61.56 79.20 2,498,954 -7.20(-8.33%)
Mar 13, 2020 95.88 103.56 79.20 86.40 3,664,216 -27.60(-24.21%)
Mar 12, 2020 131.40 143.16 102.24 114.00 8,140,229 +13.56(+13.50%)
Mar 11, 2020 82.20 103.20 76.08 100.44 8,216,742 +32.04(+46.84%)
Mar 10, 2020 112.80 130.56 66.00 68.40 6,245,545 -49.56(-42.01%)
Mar 09, 2020 226.80 232.32 102.36 117.96 11,507,869 -51.12(-30.23%)
Mar 06, 2020 129.72 192.00 128.16 169.08 16,261,859 +51.48(+43.78%)
Mar 05, 2020 96.36 121.20 90.12 117.60 9,380,296 +21.36(+22.19%)
Mar 04, 2020 101.28 112.80 88.08 96.24 11,821,800 +6.84(+7.65%)
Mar 03, 2020 61.44 89.76 58.08 89.40 9,839,582 +36.72(+69.70%)
Mar 02, 2020 52.80 54.00 45.96 52.68 1,335,030 +1.32(+2.57%)
Feb 28, 2020 57.48 58.68 47.16 51.36 2,145,191 -0.96(-1.83%)
Feb 27, 2020 53.28 60.00 49.20 52.32 2,921,193 +4.44(+9.27%)
Feb 26, 2020 45.60 48.48 44.76 47.88 1,189,941 +3.12(+6.97%)
Feb 25, 2020 48.24 48.84 43.20 44.76 802,654 -2.76(-5.81%)
Feb 24, 2020 49.20 50.40 45.96 47.52 1,264,381 +2.58(+5.74%)
Feb 21, 2020 44.76 46.56 42.84 44.94 658,600 +1.26(+2.88%)
Feb 20, 2020 45.12 45.48 42.84 43.68 504,942 -2.04(-4.46%)
Feb 19, 2020 50.52 51.48 43.32 45.72 1,197,563 -4.92(-9.72%)
Feb 18, 2020 53.40 54.60 49.92 50.64 1,267,776 +0.84(+1.69%)
Feb 14, 2020 52.68 54.00 48.84 49.80 3,102,175 +3.48(+7.51%)
Feb 13, 2020 44.64 48.60 43.20 46.32 2,430,054 +6.24(+15.57%)
Feb 12, 2020 40.80 41.76 39.48 40.08 306,911 -0.60(-1.47%)
Feb 11, 2020 41.04 41.40 39.12 40.68 373,201 -1.08(-2.59%)
Feb 10, 2020 39.96 47.04 39.00 41.76 1,318,063 +3.48(+9.09%)
Feb 07, 2020 40.32 40.68 37.68 38.28 363,391 -1.92(-4.78%)
Feb 06, 2020 42.60 42.72 39.00 40.20 519,043 -2.52(-5.90%)
Feb 05, 2020 42.00 44.52 40.80 42.72 347,363 -1.80(-4.04%)
Feb 04, 2020 44.88 46.80 39.96 44.52 794,162 -2.40(-5.12%)
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.