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 (%)
Dec 31, 2021 62.28 62.76 59.88 59.88 608,857 -2.40(-3.85%)
Dec 30, 2021 61.92 65.16 61.92 62.28 465,349 -0.12(-0.19%)
Dec 29, 2021 63.84 64.20 61.68 62.40 453,750 -1.80(-2.80%)
Dec 28, 2021 66.60 68.76 64.08 64.20 543,927 -4.44(-6.47%)
Dec 27, 2021 72.00 72.48 68.64 68.64 461,732 -4.32(-5.92%)
Dec 23, 2021 71.40 73.68 69.84 72.96 334,776 +1.08(+1.50%)
Dec 22, 2021 72.12 73.98 71.28 71.88 363,350 -1.56(-2.12%)
Dec 21, 2021 75.12 75.36 72.00 73.44 354,144 -1.92(-2.55%)
Dec 20, 2021 77.64 77.64 73.56 75.36 418,431 -2.64(-3.38%)
Dec 17, 2021 71.40 78.36 70.80 78.00 890,660 +6.12(+8.51%)
Dec 16, 2021 73.68 73.92 70.62 71.88 322,501 -0.96(-1.32%)
Dec 15, 2021 72.84 73.30 67.08 72.84 398,277 +1.92(+2.71%)
Dec 14, 2021 71.88 72.36 70.32 70.92 313,755 -2.52(-3.43%)
Dec 13, 2021 72.84 75.30 71.16 73.44 337,442 +0.96(+1.32%)
Dec 10, 2021 75.00 75.84 72.00 72.48 314,146 -3.36(-4.43%)
Dec 09, 2021 79.56 80.40 75.12 75.84 268,117 -3.84(-4.82%)
Dec 08, 2021 78.36 80.88 75.84 79.68 306,216 +1.48(+1.90%)
Dec 07, 2021 75.00 79.92 74.16 78.20 404,803 +5.00(+6.82%)
Dec 06, 2021 72.48 73.44 68.94 73.20 495,250 -0.84(-1.13%)
Dec 03, 2021 79.80 80.16 73.44 74.04 421,860 -5.28(-6.66%)
Dec 02, 2021 78.60 85.20 76.56 79.32 361,468 +0.12(+0.15%)
Dec 01, 2021 86.40 86.52 79.20 79.20 492,098 -7.68(-8.84%)
Nov 30, 2021 83.16 87.90 82.92 86.88 549,148 -0.60(-0.69%)
Nov 29, 2021 91.56 91.92 86.64 87.48 444,455 +0.48(+0.55%)
Nov 26, 2021 86.04 93.24 85.08 87.00 608,041 +3.96(+4.77%)
Nov 24, 2021 81.36 83.58 80.10 83.04 201,022 +0.24(+0.29%)
Nov 23, 2021 85.20 85.67 80.04 82.80 374,909 -3.24(-3.77%)
Nov 22, 2021 88.44 88.44 84.48 86.04 286,365 -2.16(-2.45%)
Nov 19, 2021 85.92 89.52 85.44 88.20 277,124 +1.80(+2.08%)
Nov 18, 2021 88.80 87.12 86.04 86.40 256,224 -2.40(-2.70%)
Nov 17, 2021 87.36 90.36 86.04 88.80 384,052 +0.96(+1.09%)
Nov 16, 2021 87.12 88.92 85.56 87.84 255,825 -0.24(-0.27%)
Nov 15, 2021 89.76 91.38 86.28 88.08 390,821 -0.12(-0.14%)
Nov 12, 2021 87.00 88.32 85.92 88.20 248,670 +1.56(+1.80%)
Nov 11, 2021 85.56 87.72 84.42 86.64 337,622 +1.20(+1.40%)
Nov 10, 2021 85.32 85.44 665,578 +0.84(+0.99%)
Nov 09, 2021 84.00 90.48 82.44 84.60 847,093 +3.72(+4.60%)
Nov 08, 2021 79.92 81.36 78.84 80.88 305,054 +0.60(+0.75%)
Nov 05, 2021 82.76 85.55 78.84 80.28 565,826 -4.68(-5.51%)
Nov 04, 2021 88.80 88.80 84.48 84.96 267,934 -4.56(-5.09%)
Nov 03, 2021 88.92 89.64 86.76 89.52 258,044 +1.20(+1.36%)
Nov 02, 2021 87.48 88.44 85.44 88.32 210,912 +0.96(+1.10%)
Nov 01, 2021 84.12 88.44 85.08 87.36 260,193 +1.68(+1.96%)
Oct 29, 2021 87.36 84.84 85.68 198,976 -1.80(-2.06%)
Oct 28, 2021 81.60 87.84 87.48 334,598 +6.00(+7.36%)
Oct 27, 2021 82.80 83.75 81.18 81.48 170,775 -0.60(-0.73%)
Oct 26, 2021 83.76 81.84 82.08 215,068 -1.20(-1.44%)
Oct 25, 2021 80.76 83.40 79.94 83.28 174,827 +2.40(+2.97%)
Oct 22, 2021 83.16 83.28 78.90 80.88 339,001 -3.60(-4.26%)
Oct 21, 2021 85.32 86.52 83.76 84.48 170,401 +0.00(+0.00%)
Oct 20, 2021 84.72 85.98 83.64 84.48 167,223 -1.08(-1.26%)
Oct 19, 2021 84.72 86.52 84.00 85.56 201,205 +1.32(+1.57%)
Oct 18, 2021 83.76 84.72 82.92 84.24 158,546 +0.00(+0.00%)
Oct 15, 2021 86.52 86.76 84.24 84.24 197,770 -1.68(-1.96%)
Oct 14, 2021 85.08 86.88 84.12 85.92 186,878 +2.04(+2.43%)
Oct 13, 2021 84.00 84.84 82.20 83.88 207,290 +0.84(+1.01%)
Oct 12, 2021 83.28 83.76 81.60 83.04 185,382 +1.44(+1.76%)
Oct 11, 2021 78.60 83.28 78.24 81.60 192,154 +3.00(+3.82%)
Oct 08, 2021 80.16 80.28 78.12 78.60 138,380 -0.96(-1.21%)
Oct 07, 2021 77.04 81.30 76.08 79.56 218,547 +2.64(+3.43%)
Oct 06, 2021 77.16 78.36 76.44 76.92 217,507 -1.68(-2.14%)
Oct 05, 2021 76.68 79.32 76.20 78.60 251,848 +2.16(+2.83%)
Oct 04, 2021 78.12 80.64 76.08 76.44 405,550 -3.96(-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.