Inovio Pharma (NQ: INO )

6.690 -0.080 (-1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 106.68 113.28 104.76 111.36 626,686 +5.64(+5.33%)
Mar 30, 2021 108.12 108.48 104.52 105.72 530,760 -2.76(-2.54%)
Mar 29, 2021 108.24 111.00 106.32 108.48 505,495 +0.12(+0.11%)
Mar 26, 2021 109.44 109.92 106.08 108.36 599,733 -0.36(-0.33%)
Mar 25, 2021 106.44 110.64 105.36 108.72 552,315 +0.96(+0.89%)
Mar 24, 2021 115.32 115.32 107.40 107.76 651,328 -6.36(-5.57%)
Mar 23, 2021 123.00 124.68 113.76 114.12 533,982 -9.72(-7.85%)
Mar 22, 2021 122.28 124.92 119.88 123.84 360,329 +2.52(+2.08%)
Mar 19, 2021 120.48 122.88 118.08 121.32 946,116 +3.24(+2.74%)
Mar 18, 2021 123.00 126.00 116.88 118.08 478,085 -8.16(-6.46%)
Mar 17, 2021 122.28 126.72 120.84 126.24 488,162 +0.60(+0.48%)
Mar 16, 2021 124.92 129.72 122.04 125.64 544,661 +0.24(+0.19%)
Mar 15, 2021 128.04 128.16 123.12 125.40 449,082 -0.60(-0.48%)
Mar 12, 2021 122.76 126.84 119.28 126.00 572,591 -0.84(-0.66%)
Mar 11, 2021 122.76 127.20 120.24 126.84 633,103 +7.08(+5.91%)
Mar 10, 2021 120.48 123.60 117.84 119.76 627,498 +2.76(+2.36%)
Mar 09, 2021 109.80 119.40 109.32 117.00 896,753 +10.08(+9.43%)
Mar 08, 2021 110.40 113.40 106.56 106.92 824,045 -3.36(-3.05%)
Mar 05, 2021 111.24 112.62 100.92 110.28 1,282,616 +0.48(+0.44%)
Mar 04, 2021 112.80 117.60 107.04 109.80 1,314,337 -4.92(-4.29%)
Mar 03, 2021 120.24 123.48 111.72 114.72 1,325,068 -5.52(-4.59%)
Mar 02, 2021 131.52 132.00 120.12 120.24 1,729,924 -18.96(-13.62%)
Mar 01, 2021 137.04 142.92 134.88 139.20 1,156,841 +6.00(+4.50%)
Feb 26, 2021 138.72 142.18 130.20 133.20 1,022,025 -4.68(-3.39%)
Feb 25, 2021 145.08 153.48 136.08 137.88 959,372 -6.24(-4.33%)
Feb 24, 2021 141.72 146.04 138.00 144.12 691,521 +3.96(+2.83%)
Feb 23, 2021 145.20 145.68 130.80 140.16 1,365,637 -14.40(-9.32%)
Feb 22, 2021 164.16 166.80 153.72 154.56 912,077 -11.52(-6.94%)
Feb 19, 2021 168.84 172.44 164.40 166.08 748,208 -1.56(-0.93%)
Feb 18, 2021 178.56 184.08 165.96 167.64 1,287,031 -16.68(-9.05%)
Feb 17, 2021 162.60 184.92 159.12 184.32 1,448,667 +18.96(+11.47%)
Feb 16, 2021 174.24 179.40 162.96 165.36 1,456,114 -5.28(-3.09%)
Feb 12, 2021 185.04 192.96 170.16 170.64 3,853,991 +14.64(+9.38%)
Feb 11, 2021 156.84 160.68 152.52 156.00 742,461 +0.24(+0.15%)
Feb 10, 2021 164.76 168.36 154.20 155.76 739,270 -9.60(-5.81%)
Feb 09, 2021 166.68 168.12 157.68 165.36 762,805 -1.08(-0.65%)
Feb 08, 2021 156.00 172.20 151.20 166.44 1,464,257 +12.42(+8.06%)
Feb 05, 2021 158.04 160.68 150.12 154.02 997,291 +2.82(+1.87%)
Feb 04, 2021 174.96 174.96 145.32 151.20 1,573,045 -23.52(-13.46%)
Feb 03, 2021 176.76 180.12 163.92 174.72 1,893,001 -6.36(-3.51%)
Feb 02, 2021 227.64 228.00 165.84 181.08 3,961,616 -22.44(-11.03%)
Feb 01, 2021 165.12 218.40 159.60 203.52 7,846,798 +50.52(+33.02%)
Jan 29, 2021 150.36 162.00 142.92 153.00 2,812,150 +21.60(+16.44%)
Jan 28, 2021 150.36 160.68 130.92 131.40 1,679,093 -18.60(-12.40%)
Jan 27, 2021 126.00 164.16 124.56 150.00 4,125,158 +23.04(+18.15%)
Jan 26, 2021 117.60 128.16 114.00 126.96 1,474,330 +10.32(+8.85%)
Jan 25, 2021 108.00 117.36 107.16 116.64 1,610,420 +8.64(+8.00%)
Jan 22, 2021 108.00 111.60 105.72 108.00 1,124,175 -1.20(-1.10%)
Jan 21, 2021 108.12 113.04 105.60 109.20 1,830,658 -7.44(-6.38%)
Jan 20, 2021 121.56 123.36 116.04 116.64 645,140 -4.56(-3.76%)
Jan 19, 2021 118.20 122.28 114.12 121.20 797,954 +5.28(+4.55%)
Jan 15, 2021 112.08 126.84 111.60 115.92 1,665,366 +3.48(+3.09%)
Jan 14, 2021 111.12 113.64 110.28 112.44 449,762 +1.68(+1.52%)
Jan 13, 2021 108.72 112.80 107.64 110.76 591,523 +1.56(+1.43%)
Jan 12, 2021 107.76 110.16 105.96 109.20 443,362 +0.12(+0.11%)
Jan 11, 2021 108.24 109.56 106.20 109.08 580,688 -1.56(-1.41%)
Jan 08, 2021 112.20 113.52 108.12 110.64 645,725 -2.64(-2.33%)
Jan 07, 2021 113.16 114.24 110.28 113.28 694,988 +1.20(+1.07%)
Jan 06, 2021 110.76 115.44 110.04 112.08 690,310 +0.96(+0.86%)
Jan 05, 2021 118.08 118.68 110.40 111.12 849,885 -5.64(-4.83%)
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.