Inovio Pharma (NQ: INO )

13.88 +0.85 (+6.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 2.830 2.970 2.730 2.730 4,420,727 -0.10(-3.53%)
Apr 28, 2022 2.840 2.841 2.635 2.830 3,440,353 +0.06(+2.17%)
Apr 27, 2022 2.850 2.930 2.770 2.770 3,318,669 -0.05(-1.77%)
Apr 26, 2022 2.930 2.985 2.820 2.820 4,741,424 -0.14(-4.73%)
Apr 25, 2022 2.850 2.965 2.840 2.960 2,681,678 +0.09(+3.14%)
Apr 22, 2022 2.890 2.960 2.820 2.870 3,649,159 +0.00(+0.00%)
Apr 21, 2022 3.080 3.090 2.870 2.870 4,953,581 -0.17(-5.59%)
Apr 20, 2022 3.060 3.090 2.930 3.040 2,382,505 +0.00(+0.00%)
Apr 19, 2022 3.020 3.110 2.940 3.040 3,000,848 +0.07(+2.36%)
Apr 18, 2022 3.220 3.230 2.960 2.970 3,863,299 -0.23(-7.19%)
Apr 14, 2022 3.420 3.420 3.200 3.200 2,944,394 -0.22(-6.43%)
Apr 13, 2022 3.240 3.450 3.220 3.420 4,252,296 +0.21(+6.54%)
Apr 12, 2022 3.230 3.310 3.150 3.210 2,718,861 +0.04(+1.26%)
Apr 11, 2022 3.250 3.270 3.160 3.170 3,144,243 -0.10(-3.06%)
Apr 08, 2022 3.400 3.430 3.265 3.270 3,908,053 -0.13(-3.82%)
Apr 07, 2022 3.650 3.707 3.400 3.400 4,171,031 -0.29(-7.86%)
Apr 06, 2022 3.680 3.755 3.580 3.690 4,142,806 -0.06(-1.60%)
Apr 05, 2022 3.950 4.000 3.750 3.750 5,485,848 -0.23(-5.78%)
Apr 04, 2022 3.800 3.990 3.730 3.980 4,017,617 +0.18(+4.74%)
Apr 01, 2022 3.610 3.825 3.510 3.800 5,140,507 +0.21(+5.85%)
Mar 31, 2022 3.700 3.700 3.575 3.590 1,905,675 -0.06(-1.64%)
Mar 30, 2022 3.780 3.860 3.625 3.650 4,905,354 -0.17(-4.45%)
Mar 29, 2022 3.630 3.820 3.630 3.820 4,442,531 +0.25(+7.00%)
Mar 28, 2022 3.650 3.740 3.530 3.570 3,755,835 -0.06(-1.65%)
Mar 25, 2022 3.770 3.780 3.600 3.630 6,700,756 -0.13(-3.46%)
Mar 24, 2022 3.720 3.770 3.625 3.760 3,132,878 +0.11(+3.01%)
Mar 23, 2022 3.660 3.768 3.610 3.650 3,646,552 -0.10(-2.67%)
Mar 22, 2022 3.660 3.870 3.610 3.750 6,713,523 +0.12(+3.31%)
Mar 21, 2022 3.800 3.830 3.543 3.630 5,671,255 -0.13(-3.46%)
Mar 18, 2022 3.520 3.770 3.480 3.760 26,266,284 +0.23(+6.52%)
Mar 17, 2022 3.270 3.530 3.230 3.530 6,075,887 +0.23(+6.97%)
Mar 16, 2022 3.160 3.300 3.135 3.300 5,087,790 +0.16(+5.10%)
Mar 15, 2022 3.070 3.170 3.020 3.140 4,023,981 +0.12(+3.97%)
Mar 14, 2022 3.230 3.345 3.000 3.020 6,234,898 -0.20(-6.21%)
Mar 11, 2022 3.410 3.460 3.220 3.220 2,941,934 -0.19(-5.57%)
Mar 10, 2022 3.360 3.430 3.295 3.410 2,894,506 -0.02(-0.58%)
Mar 09, 2022 3.330 3.450 3.288 3.430 3,966,531 +0.17(+5.21%)
Mar 08, 2022 3.120 3.385 3.065 3.260 3,987,250 +0.10(+3.16%)
Mar 07, 2022 3.060 3.220 3.040 3.160 4,437,616 +0.05(+1.61%)
Mar 04, 2022 3.050 3.170 3.040 3.110 4,753,200 +0.00(+0.00%)
Mar 03, 2022 3.010 3.110 2.980 3.110 6,286,711 +0.06(+1.97%)
Mar 02, 2022 3.000 3.080 2.800 3.050 6,893,229 -0.19(-5.86%)
Mar 01, 2022 3.270 3.310 3.162 3.240 3,483,589 +0.00(+0.00%)
Feb 28, 2022 3.200 3.270 3.110 3.240 3,728,775 +0.02(+0.62%)
Feb 25, 2022 3.200 3.225 3.120 3.220 2,739,704 -0.01(-0.31%)
Feb 24, 2022 2.790 3.230 2.760 3.230 5,728,319 +0.26(+8.75%)
Feb 23, 2022 3.180 3.180 2.970 2.970 4,524,885 -0.14(-4.50%)
Feb 22, 2022 3.100 3.230 3.100 3.110 3,714,928 -0.07(-2.20%)
Feb 18, 2022 3.180 0 -0.06(-1.85%)
Feb 17, 2022 3.370 3.400 3.230 3.240 3,067,298 -0.18(-5.26%)
Feb 16, 2022 3.380 3.470 3.355 3.420 2,635,862 -0.04(-1.16%)
Feb 15, 2022 3.350 3.480 3.330 3.460 5,369,766 +0.20(+6.13%)
Feb 14, 2022 3.320 3.370 3.210 3.260 4,431,503 -0.06(-1.81%)
Feb 11, 2022 3.590 3.610 3.270 3.320 6,821,357 -0.22(-6.21%)
Feb 10, 2022 3.750 3.850 3.520 3.540 7,137,954 -0.33(-8.53%)
Feb 09, 2022 3.720 3.890 3.700 3.870 4,394,509 +0.21(+5.74%)
Feb 08, 2022 3.760 3.800 3.595 3.660 3,502,650 -0.14(-3.68%)
Feb 07, 2022 3.720 3.880 3.720 3.800 2,746,320 +0.04(+1.06%)
Feb 04, 2022 3.620 3.790 3.570 3.760 3,682,768 +0.17(+4.74%)
Feb 03, 2022 3.810 3.580 3.590 4,944,261 -0.24(-6.27%)
Feb 02, 2022 4.140 4.136 3.815 3.830 4,650,520 -0.30(-7.26%)
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.