Inovio Pharma (NQ: INO )

7.928 -0.162 (-2.00%)
Streaming Delayed Price Updated: 1:17 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 8.110 8.250 8.010 8.090 371,694 +0.02(+0.25%)
Jun 20, 2024 8.500 8.500 8.050 8.070 354,555 -0.49(-5.72%)
Jun 18, 2024 8.940 8.940 8.550 8.560 291,984 -0.38(-4.25%)
Jun 17, 2024 9.000 9.100 8.760 8.940 231,271 -0.15(-1.65%)
Jun 14, 2024 9.270 9.423 9.010 9.090 230,155 -0.36(-3.81%)
Jun 13, 2024 9.500 9.690 9.320 9.450 134,477 -0.03(-0.32%)
Jun 12, 2024 9.860 10.19 9.424 9.480 220,321 -0.23(-2.37%)
Jun 11, 2024 9.720 9.830 9.470 9.710 155,247 -0.01(-0.10%)
Jun 10, 2024 9.600 9.720 9.220 9.720 307,034 +0.13(+1.36%)
Jun 07, 2024 9.980 10.00 9.510 9.590 234,550 -0.43(-4.29%)
Jun 06, 2024 10.13 10.24 9.950 10.02 185,988 -0.11(-1.09%)
Jun 05, 2024 10.09 10.38 10.02 10.13 226,366 +0.04(+0.40%)
Jun 04, 2024 10.17 10.37 10.05 10.09 190,115 -0.07(-0.69%)
Jun 03, 2024 10.22 10.46 9.920 10.16 224,413 +0.03(+0.30%)
May 31, 2024 9.810 10.24 9.700 10.13 254,711 +0.36(+3.68%)
May 30, 2024 10.16 10.46 9.740 9.770 375,116 -0.27(-2.69%)
May 29, 2024 10.18 10.20 9.820 10.04 231,035 -0.35(-3.37%)
May 28, 2024 11.12 11.17 10.22 10.39 443,471 -0.61(-5.55%)
May 24, 2024 10.96 11.18 10.80 11.00 222,504 +0.04(+0.36%)
May 23, 2024 11.28 11.41 10.86 10.96 316,160 -0.29(-2.58%)
May 22, 2024 11.03 11.70 10.82 11.25 527,183 +0.26(+2.37%)
May 21, 2024 11.11 11.47 10.82 10.99 235,920 -0.12(-1.08%)
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%)
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.