Inovio Pharma (NQ: INO )

6.770 -0.010 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 96.84 97.92 94.73 97.92 80,806 +2.04(+2.13%)
Jun 29, 2015 99.48 100.38 95.88 95.88 139,437 -6.12(-6.00%)
Jun 26, 2015 101.52 102.96 97.44 102.00 159,130 +1.44(+1.43%)
Jun 25, 2015 105.60 105.96 99.96 100.56 140,825 -4.98(-4.72%)
Jun 24, 2015 109.08 109.32 105.48 105.54 67,577 -3.54(-3.25%)
Jun 23, 2015 108.36 109.20 106.44 109.08 48,104 +1.32(+1.22%)
Jun 22, 2015 107.64 109.20 105.60 107.76 79,154 +0.72(+0.67%)
Jun 19, 2015 105.48 107.04 103.44 107.04 169,413 +2.28(+2.18%)
Jun 18, 2015 104.76 106.08 103.44 104.76 76,835 +0.60(+0.58%)
Jun 17, 2015 104.16 104.88 102.24 104.16 67,418 +0.60(+0.58%)
Jun 16, 2015 101.16 105.60 100.80 103.56 91,318 +1.56(+1.53%)
Jun 15, 2015 103.44 103.92 100.08 102.00 77,486 -1.44(-1.39%)
Jun 12, 2015 106.56 106.56 102.72 103.44 71,371 -3.72(-3.47%)
Jun 11, 2015 107.28 107.28 105.24 107.16 79,264 +0.90(+0.85%)
Jun 10, 2015 107.16 107.28 105.00 106.26 78,472 +0.30(+0.28%)
Jun 09, 2015 105.96 106.80 103.68 105.96 89,409 +0.90(+0.86%)
Jun 08, 2015 103.20 105.84 101.70 105.06 100,847 +0.66(+0.63%)
Jun 05, 2015 111.60 108.36 102.84 104.40 307,020 -3.96(-3.65%)
Jun 04, 2015 102.36 108.84 102.30 108.36 196,287 +5.16(+5.00%)
Jun 03, 2015 101.64 103.68 101.11 103.20 84,727 +2.16(+2.14%)
Jun 02, 2015 100.32 102.84 99.00 101.04 51,171 +0.96(+0.96%)
Jun 01, 2015 102.00 104.28 99.96 100.08 116,420 -0.84(-0.83%)
May 29, 2015 102.72 103.80 100.20 100.92 146,748 -2.04(-1.98%)
May 28, 2015 99.96 103.62 99.36 102.96 78,689 +2.28(+2.26%)
May 27, 2015 102.00 102.36 99.12 100.68 79,081 +0.36(+0.36%)
May 26, 2015 105.60 105.60 98.40 100.32 128,132 -5.64(-5.32%)
May 22, 2015 99.24 105.96 105.96 105.96 207,183 +6.84(+6.90%)
May 21, 2015 100.08 100.20 97.80 99.12 41,579 +0.60(+0.61%)
May 20, 2015 98.76 99.60 97.32 98.52 58,816 -0.60(-0.61%)
May 19, 2015 97.80 99.36 95.76 99.12 66,792 +1.80(+1.85%)
May 18, 2015 95.64 98.04 94.56 97.32 81,098 +1.68(+1.76%)
May 15, 2015 95.88 96.24 93.60 95.64 61,528 -0.24(-0.25%)
May 14, 2015 94.44 95.88 92.17 95.88 71,912 +1.56(+1.65%)
May 13, 2015 97.68 97.92 93.96 94.32 81,605 -2.88(-2.96%)
May 12, 2015 96.84 98.28 95.28 97.20 136,317 +1.08(+1.12%)
May 11, 2015 95.40 98.40 93.12 96.12 172,747 +0.00(+0.00%)
May 08, 2015 97.80 98.16 95.40 96.12 149,574 -0.84(-0.87%)
May 07, 2015 97.20 98.40 93.60 96.96 96,624 -0.12(-0.12%)
May 06, 2015 99.60 100.56 95.40 97.08 120,113 -2.16(-2.18%)
May 05, 2015 101.64 101.64 97.80 99.24 103,940 -2.28(-2.25%)
May 04, 2015 102.00 103.80 100.56 101.52 109,559 +0.48(+0.48%)
May 01, 2015 99.96 101.40 98.40 101.04 124,520 +3.12(+3.19%)
Apr 30, 2015 99.48 102.48 96.72 97.92 682,226 -20.28(-17.16%)
Apr 29, 2015 116.64 122.28 114.96 118.20 81,235 +1.68(+1.44%)
Apr 28, 2015 121.80 123.60 114.36 116.52 91,659 -4.14(-3.43%)
Apr 27, 2015 124.80 126.84 117.00 120.66 135,810 -3.54(-2.85%)
Apr 24, 2015 126.60 128.88 124.17 124.20 41,928 -3.00(-2.36%)
Apr 23, 2015 124.80 128.28 122.64 127.20 45,664 +2.58(+2.07%)
Apr 22, 2015 127.20 129.24 124.20 124.62 52,301 -1.08(-0.86%)
Apr 21, 2015 128.76 129.00 124.92 125.70 111,663 +1.86(+1.50%)
Apr 20, 2015 121.08 126.36 120.72 123.84 66,043 +3.36(+2.79%)
Apr 17, 2015 122.04 125.40 118.14 120.48 88,200 -3.42(-2.76%)
Apr 16, 2015 126.00 128.40 123.00 123.90 53,129 -0.72(-0.58%)
Apr 15, 2015 127.20 129.96 123.72 124.62 132,759 -1.14(-0.91%)
Apr 14, 2015 120.00 126.00 117.00 125.76 167,689 +7.20(+6.07%)
Apr 13, 2015 114.36 120.96 111.48 118.56 80,071 +1.20(+1.02%)
Apr 10, 2015 120.00 121.08 115.56 117.36 105,718 -2.16(-1.81%)
Apr 09, 2015 123.72 128.40 116.16 119.52 362,845 +2.88(+2.47%)
Apr 08, 2015 114.00 118.32 113.16 116.64 187,075 +7.68(+7.05%)
Apr 07, 2015 110.40 111.24 108.12 108.96 61,351 +0.12(+0.11%)
Apr 06, 2015 104.40 111.89 103.92 108.84 66,438 +4.62(+4.43%)
Apr 02, 2015 102.24 104.22 104.22 104.22 64,800 +2.58(+2.54%)
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.