ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Inovio Pharma (NQ: INO )

5.650 -0.010 (-0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2024 5.600 5.760 5.540 5.650 372,564 -0.01(-0.18%)
Oct 02, 2024 5.580 5.760 5.490 5.660 433,416 +0.04(+0.71%)
Oct 01, 2024 5.730 5.855 5.600 5.620 429,552 -0.16(-2.77%)
Sep 30, 2024 5.800 6.030 5.700 5.780 339,271 -0.08(-1.37%)
Sep 27, 2024 5.520 6.040 5.505 5.860 373,615 +0.35(+6.35%)
Sep 26, 2024 5.620 5.660 5.422 5.510 358,362 -0.01(-0.18%)
Sep 25, 2024 5.870 5.910 5.489 5.520 399,400 -0.42(-6.99%)
Sep 24, 2024 5.900 6.030 5.870 5.935 334,639 +0.06(+1.02%)
Sep 23, 2024 6.450 6.450 5.850 5.875 591,972 -0.61(-9.34%)
Sep 20, 2024 6.640 6.700 6.425 6.480 406,369 -0.21(-3.14%)
Sep 19, 2024 6.970 7.000 6.640 6.690 314,894 -0.08(-1.18%)
Sep 18, 2024 6.800 6.980 6.610 6.770 203,125 -0.01(-0.15%)
Sep 17, 2024 6.900 7.000 6.740 6.780 218,050 -0.04(-0.59%)
Sep 16, 2024 6.820 7.000 6.670 6.820 249,352 +0.01(+0.15%)
Sep 13, 2024 6.690 6.890 6.680 6.810 212,642 +0.18(+2.71%)
Sep 12, 2024 6.610 6.718 6.480 6.630 208,691 +0.08(+1.22%)
Sep 11, 2024 6.360 6.600 6.350 6.550 197,736 +0.12(+1.87%)
Sep 10, 2024 6.400 6.480 6.300 6.430 116,353 +0.02(+0.31%)
Sep 09, 2024 6.360 6.620 6.295 6.410 157,677 +0.13(+2.07%)
Sep 06, 2024 6.500 6.540 6.120 6.280 293,497 -0.22(-3.38%)
Sep 05, 2024 6.580 6.665 6.470 6.500 208,583 -0.08(-1.14%)
Sep 04, 2024 6.330 6.735 6.330 6.575 255,937 +0.15(+2.26%)
Sep 03, 2024 7.200 7.220 6.405 6.430 399,577 -0.79(-10.94%)
Aug 30, 2024 7.410 7.550 7.130 7.220 207,354 -0.10(-1.37%)
Aug 29, 2024 7.160 7.555 7.160 7.320 263,352 +0.19(+2.66%)
Aug 28, 2024 7.420 7.420 7.070 7.130 291,369 -0.30(-4.04%)
Aug 27, 2024 7.460 7.610 7.350 7.430 182,401 -0.07(-0.93%)
Aug 26, 2024 7.530 7.710 7.400 7.500 181,319 -0.01(-0.13%)
Aug 23, 2024 7.460 7.760 7.420 7.510 243,888 +0.12(+1.62%)
Aug 22, 2024 7.670 7.690 7.350 7.390 186,362 -0.24(-3.15%)
Aug 21, 2024 7.390 7.770 7.360 7.630 282,324 +0.26(+3.53%)
Aug 20, 2024 7.860 7.900 7.270 7.370 566,958 -0.49(-6.23%)
Aug 19, 2024 7.840 8.010 7.779 7.860 284,628 +0.03(+0.38%)
Aug 16, 2024 7.800 8.000 7.670 7.830 229,765 +0.03(+0.38%)
Aug 15, 2024 8.040 8.130 7.695 7.800 291,734 -0.02(-0.26%)
Aug 14, 2024 7.930 7.950 7.600 7.820 260,489 -0.07(-0.89%)
Aug 13, 2024 8.140 8.215 7.645 7.890 440,658 -0.43(-5.17%)
Aug 12, 2024 8.400 8.450 8.300 8.320 187,784 -0.12(-1.42%)
Aug 09, 2024 8.500 8.630 7.830 8.440 470,920 -0.27(-3.10%)
Aug 08, 2024 8.600 9.070 8.460 8.710 302,858 +0.12(+1.40%)
Aug 07, 2024 8.900 9.100 8.500 8.590 222,189 -0.08(-0.92%)
Aug 06, 2024 9.000 9.010 8.650 8.670 217,047 -0.27(-2.97%)
Aug 05, 2024 8.620 9.230 8.550 8.935 294,161 -0.55(-5.85%)
Aug 02, 2024 9.450 9.800 9.290 9.490 292,119 -0.53(-5.29%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.