Skip to main content

Inovio Pharma (NQ: INO )

11.00 -0.11 (-0.99%)
Streaming Delayed Price Updated: 3:01 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 11.95 12.19 10.94 11.11 340,654 -0.89(-7.42%)
May 17, 2024 12.62 12.62 11.81 12.00 414,844 -0.79(-6.18%)
May 16, 2024 13.15 13.44 12.63 12.79 365,992 -0.28(-2.14%)
May 15, 2024 11.72 13.25 11.55 13.07 731,679 +1.65(+14.45%)
May 14, 2024 11.85 12.24 11.08 11.42 410,955 +0.06(+0.53%)
May 13, 2024 10.68 11.73 10.50 11.36 342,112 +0.71(+6.67%)
May 10, 2024 11.15 11.39 10.60 10.65 228,244 -0.53(-4.74%)
May 09, 2024 11.00 11.20 10.80 11.18 121,367 +0.18(+1.64%)
May 08, 2024 11.00 11.30 10.82 11.00 157,294 -0.15(-1.35%)
May 07, 2024 11.85 11.88 11.01 11.15 316,642 -0.73(-6.14%)
May 06, 2024 12.31 12.36 11.69 11.88 261,505 -0.22(-1.82%)
May 03, 2024 12.32 12.46 11.90 12.10 296,453 +0.09(+0.75%)
May 02, 2024 11.87 12.11 11.51 12.01 266,907 +0.42(+3.62%)
May 01, 2024 11.47 12.39 11.31 11.59 422,448 +0.14(+1.22%)
Apr 30, 2024 11.39 11.58 11.14 11.45 193,395 -0.05(-0.43%)
Apr 29, 2024 10.59 11.97 10.59 11.50 342,064 +0.93(+8.80%)
Apr 26, 2024 10.25 10.70 10.09 10.57 196,113 +0.45(+4.40%)
Apr 25, 2024 9.980 10.12 9.740 10.12 154,741 -0.04(-0.34%)
Apr 24, 2024 10.42 10.78 10.01 10.16 246,812 -0.21(-2.03%)
Apr 23, 2024 9.950 10.82 9.950 10.37 242,480 +0.35(+3.49%)
Apr 22, 2024 9.700 10.24 9.285 10.02 335,744 +0.34(+3.51%)
Apr 19, 2024 10.20 10.20 9.540 9.680 353,700 -0.52(-5.10%)
Apr 18, 2024 11.00 11.00 10.12 10.20 401,381 -0.87(-7.86%)
Apr 17, 2024 9.640 11.25 9.640 11.07 705,675 +1.44(+14.89%)
Apr 16, 2024 8.390 10.21 8.350 9.635 747,495 -1.36(-12.33%)
Apr 15, 2024 11.00 11.15 10.80 10.99 273,284 -0.04(-0.36%)
Apr 12, 2024 11.67 11.90 10.82 11.03 270,074 -0.73(-6.21%)
Apr 11, 2024 11.61 11.96 11.30 11.76 205,246 +0.25(+2.17%)
Apr 10, 2024 11.20 11.58 10.85 11.51 252,867 -0.12(-1.03%)
Apr 09, 2024 11.25 11.98 11.11 11.63 255,755 +0.29(+2.56%)
Apr 08, 2024 11.75 11.99 11.01 11.34 342,923 -0.46(-3.86%)
Apr 05, 2024 11.81 12.35 11.70 11.79 233,985 -0.15(-1.30%)
Apr 04, 2024 12.40 13.26 11.79 11.95 406,697 -0.39(-3.16%)
Apr 03, 2024 12.28 12.55 12.06 12.34 293,906 -0.07(-0.56%)
Apr 02, 2024 13.12 13.38 12.12 12.41 527,126 -0.71(-5.41%)
Apr 01, 2024 14.07 14.75 12.55 13.12 974,705 -0.76(-5.48%)
Mar 28, 2024 13.00 13.96 13.96 13.88 895,201 +0.85(+6.52%)
Mar 27, 2024 12.38 13.15 12.34 13.03 292,316 +0.65(+5.25%)
Mar 26, 2024 12.54 13.32 12.32 12.38 590,611 -0.02(-0.16%)
Mar 25, 2024 11.80 12.71 11.71 12.40 558,724 +0.78(+6.71%)
Mar 22, 2024 10.81 12.17 10.79 11.62 558,456 +0.64(+5.83%)
Mar 21, 2024 10.92 11.38 10.78 10.98 360,837 +0.19(+1.76%)
Mar 20, 2024 10.64 10.95 10.24 10.79 302,415 +0.11(+1.03%)
Mar 19, 2024 10.66 10.98 10.45 10.68 316,277 -0.04(-0.37%)
Mar 18, 2024 10.51 11.16 10.10 10.72 333,004 -0.01(-0.14%)
Mar 15, 2024 10.79 11.30 10.61 10.73 312,279 -0.08(-0.69%)
Mar 14, 2024 11.25 11.25 10.46 10.81 337,722 -0.44(-3.91%)
Mar 13, 2024 11.58 12.62 10.88 11.25 934,748 -0.26(-2.26%)
Mar 12, 2024 11.89 12.02 10.90 11.51 598,010 -0.53(-4.40%)
Mar 11, 2024 10.12 12.79 10.12 12.04 1,827,335 +1.86(+18.27%)
Mar 08, 2024 9.000 10.74 8.970 10.18 1,051,860 +1.15(+12.74%)
Mar 07, 2024 9.650 9.710 8.349 9.030 835,946 -0.84(-8.51%)
Mar 06, 2024 9.840 10.31 9.670 9.870 755,329 +0.19(+1.96%)
Mar 05, 2024 9.750 9.800 9.310 9.680 355,522 -0.14(-1.43%)
Mar 04, 2024 9.600 9.990 9.220 9.820 451,175 +0.27(+2.83%)
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.