Inovio Pharma (NQ: INO )

3.880 USD +0.160 (+4.30%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 3.690 3.890 3.610 3.880 3,734,122 +0.16(+4.30%)
Jan 27, 2022 4.040 4.080 3.700 3.720 4,171,134 -0.22(-5.58%)
Jan 26, 2022 4.150 4.320 3.920 3.940 5,100,497 -0.10(-2.48%)
Jan 25, 2022 3.820 4.110 3.780 4.040 4,185,246 +0.12(+3.06%)
Jan 24, 2022 3.810 3.955 3.465 3.920 7,467,659 +0.00(+0.00%)
Jan 21, 2022 4.150 4.338 3.920 3.920 6,318,288 -0.18(-4.39%)
Jan 20, 2022 4.220 4.340 4.090 4.100 3,693,397 -0.09(-2.15%)
Jan 19, 2022 4.270 4.370 4.170 4.190 3,567,867 -0.08(-1.99%)
Jan 18, 2022 4.660 4.675 4.270 4.275 5,589,233 -0.47(-10.00%)
Jan 14, 2022 4.750 0 +0.14(+3.04%)
Jan 13, 2022 4.830 4.875 4.590 4.610 2,921,341 -0.18(-3.76%)
Jan 12, 2022 4.900 4.990 4.790 4.790 3,026,364 -0.10(-2.04%)
Jan 11, 2022 4.750 4.930 4.710 4.890 2,451,067 +0.09(+1.87%)
Jan 10, 2022 4.610 4.830 4.500 4.800 3,701,502 +0.19(+4.12%)
Jan 07, 2022 4.670 4.810 4.590 4.610 3,313,743 -0.04(-0.86%)
Jan 06, 2022 4.690 4.820 4.470 4.650 5,467,431 -0.02(-0.43%)
Jan 05, 2022 5.020 5.145 4.660 4.670 5,641,112 -0.35(-6.97%)
Jan 04, 2022 5.140 5.170 4.930 5.020 4,026,137 -0.18(-3.46%)
Jan 03, 2022 5.030 5.260 4.920 5.200 5,840,285 +0.21(+4.21%)
Dec 31, 2021 5.190 5.230 4.990 4.990 7,306,295 -0.20(-3.85%)
Dec 30, 2021 5.160 5.430 5.160 5.190 5,584,196 -0.01(-0.19%)
Dec 29, 2021 5.320 5.350 5.140 5.200 5,445,000 -0.15(-2.80%)
Dec 28, 2021 5.550 5.730 5.340 5.350 6,527,130 -0.37(-6.47%)
Dec 27, 2021 6.000 6.040 5.720 5.720 5,540,784 -0.36(-5.92%)
Dec 23, 2021 5.950 6.140 5.820 6.080 4,017,320 +0.09(+1.50%)
Dec 22, 2021 6.010 6.165 5.940 5.990 4,360,200 -0.13(-2.12%)
Dec 21, 2021 6.260 6.280 6.000 6.120 4,249,731 -0.16(-2.55%)
Dec 20, 2021 6.470 6.470 6.130 6.280 5,021,176 -0.22(-3.38%)
Dec 17, 2021 5.950 6.530 5.900 6.500 10,687,920 +0.51(+8.51%)
Dec 16, 2021 6.140 6.160 5.885 5.990 3,870,017 -0.08(-1.32%)
Dec 15, 2021 6.070 6.108 5.590 6.070 4,779,332 +0.16(+2.71%)
Dec 14, 2021 5.990 6.030 5.860 5.910 3,765,061 -0.21(-3.43%)
Dec 13, 2021 6.070 6.275 5.930 6.120 4,049,309 +0.08(+1.32%)
Dec 10, 2021 6.250 6.320 6.000 6.040 3,769,761 -0.28(-4.43%)
Dec 09, 2021 6.630 6.700 6.260 6.320 3,217,410 -0.32(-4.82%)
Dec 08, 2021 6.530 6.740 6.320 6.640 3,674,598 +0.12(+1.90%)
Dec 07, 2021 6.250 6.660 6.180 6.516 4,857,638 +0.42(+6.82%)
Dec 06, 2021 6.040 6.120 5.745 6.100 5,943,008 -0.07(-1.13%)
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%)
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.