Inovio Pharma (NQ: INO )

1.940 -0.070 (-3.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 2.010 2.020 1.840 1.940 8,897,465 -0.07(-3.48%)
Jun 23, 2022 1.890 2.010 1.850 2.010 8,129,047 +0.14(+7.49%)
Jun 22, 2022 1.670 1.940 1.640 1.870 8,827,395 +0.15(+8.72%)
Jun 21, 2022 1.620 1.795 1.600 1.720 8,866,946 +0.12(+7.50%)
Jun 17, 2022 1.480 1.660 1.470 1.600 18,099,696 +0.12(+8.11%)
Jun 16, 2022 1.450 1.530 1.380 1.480 6,867,574 -0.04(-2.63%)
Jun 15, 2022 1.450 1.530 1.430 1.520 6,842,262 +0.08(+5.56%)
Jun 14, 2022 1.480 1.490 1.400 1.440 4,197,166 -0.02(-1.37%)
Jun 13, 2022 1.480 1.590 1.430 1.460 8,791,913 -0.05(-3.31%)
Jun 10, 2022 1.660 1.670 1.500 1.510 7,853,195 -0.14(-8.48%)
Jun 09, 2022 1.810 1.820 1.650 1.650 5,263,073 -0.15(-8.33%)
Jun 08, 2022 1.760 1.865 1.750 1.800 4,347,814 -0.01(-0.55%)
Jun 07, 2022 1.720 1.810 1.700 1.810 3,990,340 +0.07(+4.32%)
Jun 06, 2022 1.780 1.825 1.695 1.735 4,529,627 -0.03(-1.98%)
Jun 03, 2022 1.760 1.790 1.700 1.770 6,426,436 -0.03(-1.67%)
Jun 02, 2022 1.790 1.850 1.740 1.800 4,304,003 +0.04(+2.27%)
Jun 01, 2022 1.910 1.910 1.755 1.760 5,003,554 -0.11(-5.88%)
May 31, 2022 1.970 2.005 1.840 1.870 8,541,953 -0.12(-6.03%)
May 27, 2022 1.840 2.000 1.790 1.990 10,637,866 +0.24(+13.71%)
May 26, 2022 1.720 1.810 1.710 1.750 4,307,403 +0.02(+1.16%)
May 25, 2022 1.770 1.810 1.680 1.730 5,203,850 -0.04(-2.26%)
May 24, 2022 1.880 1.890 1.760 1.770 6,806,730 -0.15(-7.81%)
May 23, 2022 2.160 2.160 1.890 1.920 11,895,673 +0.04(+2.13%)
May 20, 2022 2.010 2.050 1.770 1.880 7,385,036 -0.09(-4.57%)
May 19, 2022 2.050 2.180 1.940 1.970 31,325,624 +0.13(+7.07%)
May 18, 2022 1.880 1.920 1.795 1.840 5,986,058 -0.15(-7.54%)
May 17, 2022 1.920 2.010 1.880 1.990 6,059,774 +0.10(+5.29%)
May 16, 2022 1.980 2.035 1.870 1.890 5,148,011 -0.10(-5.03%)
May 13, 2022 1.930 2.055 1.870 1.990 7,885,336 +0.11(+5.85%)
May 12, 2022 1.800 1.980 1.760 1.880 11,875,427 +0.07(+3.87%)
May 11, 2022 1.950 1.990 1.600 1.810 18,233,236 -0.68(-27.31%)
May 10, 2022 2.450 2.570 2.340 2.490 5,829,199 +0.12(+5.06%)
May 09, 2022 2.620 2.640 2.360 2.370 5,925,388 -0.29(-10.90%)
May 06, 2022 2.790 2.792 2.640 2.660 3,189,909 -0.13(-4.66%)
May 05, 2022 3.010 3.020 2.770 2.790 3,813,773 -0.30(-9.71%)
May 04, 2022 2.990 3.090 2.800 3.090 4,629,071 +0.09(+3.00%)
May 03, 2022 2.960 3.040 2.890 3.000 2,427,096 +0.02(+0.67%)
May 02, 2022 2.750 2.990 2.720 2.980 4,463,639 +0.25(+9.16%)
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%)
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.