Inovio Pharma (NQ: INO )

6.011 USD -0.159 (-2.58%)
Streaming Delayed Price Updated: 1:44 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 6.650 6.680 6.120 6.170 5,062,328 -0.44(-6.66%)
Dec 02, 2021 6.550 7.100 6.380 6.610 4,337,618 +0.01(+0.15%)
Dec 01, 2021 7.200 7.210 6.600 6.600 5,905,182 -0.64(-8.84%)
Nov 30, 2021 6.930 7.325 6.910 7.240 6,589,787 -0.05(-0.69%)
Nov 29, 2021 7.630 7.660 7.220 7.290 5,333,463 +0.04(+0.55%)
Nov 26, 2021 7.170 7.770 7.090 7.250 7,296,503 +0.33(+4.77%)
Nov 24, 2021 6.780 6.965 6.675 6.920 2,412,268 +0.02(+0.29%)
Nov 23, 2021 7.100 7.139 6.670 6.900 4,498,918 -0.27(-3.77%)
Nov 22, 2021 7.370 7.370 7.040 7.170 3,436,386 -0.18(-2.45%)
Nov 19, 2021 7.160 7.460 7.120 7.350 3,325,499 +0.15(+2.08%)
Nov 18, 2021 7.400 7.260 7.170 7.200 3,074,692 -0.20(-2.70%)
Nov 17, 2021 7.280 7.530 7.170 7.400 4,608,631 +0.08(+1.09%)
Nov 16, 2021 7.260 7.410 7.130 7.320 3,069,903 -0.02(-0.27%)
Nov 15, 2021 7.480 7.615 7.190 7.340 4,689,860 -0.01(-0.14%)
Nov 12, 2021 7.250 7.360 7.160 7.350 2,984,043 +0.13(+1.80%)
Nov 11, 2021 7.130 7.310 7.035 7.220 4,051,467 +0.10(+1.40%)
Nov 10, 2021 7.110 7.120 7,986,938 +0.07(+0.99%)
Nov 09, 2021 7.000 7.540 6.870 7.050 10,165,119 +0.31(+4.60%)
Nov 08, 2021 6.660 6.780 6.570 6.740 3,660,651 +0.05(+0.75%)
Nov 05, 2021 6.897 7.129 6.570 6.690 6,789,917 -0.39(-5.51%)
Nov 04, 2021 7.400 7.410 7.040 7.080 3,215,209 -0.38(-5.09%)
Nov 03, 2021 7.410 7.470 7.230 7.460 3,096,530 +0.11(+1.50%)
Nov 02, 2021 7.290 7.370 7.120 7.350 2,530,952 +0.07(+0.96%)
Nov 01, 2021 7.010 7.370 7.090 7.280 3,122,318 +0.14(+1.96%)
Oct 29, 2021 7.280 7.380 7.070 7.140 2,387,718 -0.15(-2.06%)
Oct 28, 2021 6.800 7.320 7.290 4,015,176 +0.50(+7.36%)
Oct 27, 2021 6.900 6.979 6.765 6.790 2,049,310 -0.05(-0.73%)
Oct 26, 2021 6.980 6.820 6.840 2,580,822 -0.10(-1.44%)
Oct 25, 2021 6.730 6.950 6.662 6.940 2,097,935 +0.20(+2.97%)
Oct 22, 2021 6.930 6.940 6.575 6.740 4,068,019 -0.30(-4.26%)
Oct 21, 2021 7.110 7.210 6.980 7.040 2,044,822 +0.00(+0.00%)
Oct 20, 2021 7.060 7.165 6.970 7.040 2,006,682 -0.09(-1.26%)
Oct 19, 2021 7.060 7.210 7.000 7.130 2,414,464 +0.11(+1.57%)
Oct 18, 2021 6.980 7.060 6.910 7.020 1,902,559 +0.00(+0.00%)
Oct 15, 2021 7.210 7.230 7.020 7.020 2,373,246 -0.14(-1.96%)
Oct 14, 2021 7.090 7.240 7.010 7.160 2,242,545 +0.17(+2.43%)
Oct 13, 2021 7.000 7.070 6.850 6.990 2,487,484 +0.07(+1.01%)
Oct 12, 2021 6.940 6.980 6.800 6.920 2,224,592 +0.12(+1.76%)
Oct 11, 2021 6.550 6.940 6.520 6.800 2,305,855 +0.25(+3.82%)
Oct 08, 2021 6.680 6.690 6.510 6.550 1,660,562 -0.08(-1.21%)
Oct 07, 2021 6.420 6.775 6.340 6.630 2,622,575 +0.22(+3.43%)
Oct 06, 2021 6.430 6.530 6.370 6.410 2,610,087 -0.14(-2.14%)
Oct 05, 2021 6.390 6.610 6.350 6.550 3,022,180 +0.18(+2.83%)
Oct 04, 2021 6.510 6.720 6.340 6.370 4,866,603 -0.33(-4.93%)
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.