Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 15.24 15.24 14.76 15.12 324,219 +0.24(+1.61%)
Feb 27, 2023 15.36 15.48 14.76 14.88 285,237 -0.48(-3.12%)
Feb 24, 2023 15.84 15.84 15.00 15.36 317,659 -0.48(-3.03%)
Feb 23, 2023 16.80 17.04 15.48 15.84 311,283 -0.96(-5.71%)
Feb 22, 2023 17.04 17.34 16.38 16.80 303,206 -0.12(-0.71%)
Feb 21, 2023 17.76 18.24 16.68 16.92 427,050 -1.44(-7.84%)
Feb 17, 2023 18.00 18.36 17.58 18.36 266,496 +0.24(+1.32%)
Feb 16, 2023 18.60 18.90 17.88 18.12 303,440 -0.48(-2.58%)
Feb 15, 2023 18.36 18.72 18.12 18.60 204,278 +0.12(+0.65%)
Feb 14, 2023 18.12 18.84 17.76 18.48 305,615 +0.12(+0.65%)
Feb 13, 2023 19.20 19.20 18.12 18.36 347,861 -0.60(-3.16%)
Feb 10, 2023 19.20 19.20 18.48 18.96 421,454 -0.36(-1.86%)
Feb 09, 2023 20.40 20.40 19.20 19.32 289,704 -0.78(-3.88%)
Feb 08, 2023 21.96 22.56 20.04 20.10 391,850 -2.22(-9.95%)
Feb 07, 2023 22.08 22.68 21.24 22.32 476,117 +0.24(+1.09%)
Feb 06, 2023 22.92 23.04 21.96 22.08 363,135 -0.96(-4.17%)
Feb 03, 2023 21.48 23.40 21.12 23.04 730,303 +1.56(+7.26%)
Feb 02, 2023 20.64 22.44 20.40 21.48 702,756 +1.44(+7.19%)
Feb 01, 2023 19.80 20.34 19.08 20.04 482,667 +0.12(+0.60%)
Jan 31, 2023 19.56 20.30 19.50 19.92 312,104 +0.36(+1.84%)
Jan 30, 2023 20.16 20.40 19.32 19.56 320,378 -0.60(-2.98%)
Jan 27, 2023 19.92 20.52 19.68 20.16 195,303 +0.24(+1.20%)
Jan 26, 2023 21.12 21.30 19.68 19.92 261,155 -1.08(-5.14%)
Jan 25, 2023 20.76 21.12 19.92 21.00 232,253 +0.00(+0.00%)
Jan 24, 2023 19.92 21.30 19.56 21.00 444,417 +1.20(+6.06%)
Jan 23, 2023 20.28 20.64 19.32 19.80 431,861 -0.48(-2.37%)
Jan 20, 2023 20.64 20.64 19.62 20.28 387,989 +0.12(+0.60%)
Jan 19, 2023 21.24 21.30 19.92 20.16 372,451 -1.08(-5.08%)
Jan 18, 2023 22.44 23.27 21.00 21.24 409,619 -1.08(-4.84%)
Jan 17, 2023 22.56 22.68 21.48 22.32 342,618 -0.48(-2.11%)
Jan 13, 2023 22.56 23.88 21.72 22.80 583,860 -0.12(-0.52%)
Jan 12, 2023 20.76 23.28 20.16 22.92 561,349 +2.16(+10.40%)
Jan 11, 2023 20.40 21.00 19.68 20.76 361,106 +0.48(+2.37%)
Jan 10, 2023 19.20 20.52 19.08 20.28 370,966 +1.20(+6.29%)
Jan 09, 2023 19.08 19.80 18.48 19.08 442,643 +0.24(+1.27%)
Jan 06, 2023 18.72 19.32 18.00 18.84 248,537 +0.00(+0.00%)
Jan 05, 2023 19.32 19.32 18.48 18.84 309,884 -0.72(-3.68%)
Jan 04, 2023 18.24 19.68 18.00 19.56 322,586 +1.32(+7.24%)
Jan 03, 2023 19.20 19.68 18.12 18.24 293,030 -0.48(-2.56%)
Dec 30, 2022 17.88 18.84 16.80 18.72 681,455 +0.36(+1.96%)
Dec 29, 2022 17.28 18.72 16.92 18.36 614,116 +1.44(+8.51%)
Dec 28, 2022 16.92 17.64 16.74 16.92 420,732 +0.00(+0.00%)
Dec 27, 2022 18.24 18.36 16.68 16.92 489,231 -1.44(-7.84%)
Dec 23, 2022 18.72 18.96 18.00 18.36 280,626 -0.84(-4.37%)
Dec 22, 2022 20.04 20.04 18.00 19.20 364,530 -0.84(-4.19%)
Dec 21, 2022 20.04 20.28 19.03 20.04 396,455 +0.36(+1.83%)
Dec 20, 2022 18.96 20.04 18.72 19.68 346,459 +0.96(+5.13%)
Dec 19, 2022 21.36 21.48 18.60 18.72 366,952 -2.88(-13.33%)
Dec 16, 2022 20.88 21.96 20.16 21.60 733,229 +0.48(+2.27%)
Dec 15, 2022 22.44 22.56 21.00 21.12 355,153 -1.32(-5.88%)
Dec 14, 2022 21.84 22.92 21.00 22.44 425,485 +0.24(+1.08%)
Dec 13, 2022 22.20 22.80 20.88 22.20 629,582 +0.12(+0.54%)
Dec 12, 2022 21.00 22.26 20.64 22.08 457,464 +1.32(+6.36%)
Dec 09, 2022 22.08 22.20 20.76 20.76 303,143 -1.32(-5.98%)
Dec 08, 2022 22.20 22.62 21.48 22.08 317,683 +0.12(+0.55%)
Dec 07, 2022 21.48 22.44 21.18 21.96 349,685 +0.48(+2.23%)
Dec 06, 2022 21.96 22.08 21.24 21.48 418,084 -0.72(-3.24%)
Dec 05, 2022 23.28 23.76 21.72 22.20 542,498 -1.56(-6.57%)
Dec 02, 2022 22.92 23.88 21.60 23.76 544,226 +0.72(+3.13%)
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.