Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inovio Pharma (NQ: INO )

6.480 -0.210 (-3.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 11.39 11.58 11.14 11.45 193,395 -0.05(-0.43%)
Apr 29, 2024 10.59 11.97 10.59 11.50 342,064 +0.93(+8.80%)
Apr 26, 2024 10.25 10.70 10.09 10.57 196,113 +0.45(+4.40%)
Apr 25, 2024 9.980 10.12 9.740 10.12 154,741 -0.04(-0.34%)
Apr 24, 2024 10.42 10.78 10.01 10.16 246,812 -0.21(-2.03%)
Apr 23, 2024 9.950 10.82 9.950 10.37 242,480 +0.35(+3.49%)
Apr 22, 2024 9.700 10.24 9.285 10.02 335,744 +0.34(+3.51%)
Apr 19, 2024 10.20 10.20 9.540 9.680 353,700 -0.52(-5.10%)
Apr 18, 2024 11.00 11.00 10.12 10.20 401,381 -0.87(-7.86%)
Apr 17, 2024 9.640 11.25 9.640 11.07 705,675 +1.44(+14.89%)
Apr 16, 2024 8.390 10.21 8.350 9.635 747,495 -1.36(-12.33%)
Apr 15, 2024 11.00 11.15 10.80 10.99 273,284 -0.04(-0.36%)
Apr 12, 2024 11.67 11.90 10.82 11.03 270,074 -0.73(-6.21%)
Apr 11, 2024 11.61 11.96 11.30 11.76 205,246 +0.25(+2.17%)
Apr 10, 2024 11.20 11.58 10.85 11.51 252,867 -0.12(-1.03%)
Apr 09, 2024 11.25 11.98 11.11 11.63 255,755 +0.29(+2.56%)
Apr 08, 2024 11.75 11.99 11.01 11.34 342,923 -0.46(-3.86%)
Apr 05, 2024 11.81 12.35 11.70 11.79 233,985 -0.15(-1.30%)
Apr 04, 2024 12.40 13.26 11.79 11.95 406,697 -0.39(-3.16%)
Apr 03, 2024 12.28 12.55 12.06 12.34 293,906 -0.07(-0.56%)
Apr 02, 2024 13.12 13.38 12.12 12.41 527,126 -0.71(-5.41%)
Apr 01, 2024 14.07 14.75 12.55 13.12 974,705 -0.76(-5.48%)
Mar 28, 2024 13.00 13.96 13.96 13.88 895,201 +0.85(+6.52%)
Mar 27, 2024 12.38 13.15 12.34 13.03 292,316 +0.65(+5.25%)
Mar 26, 2024 12.54 13.32 12.32 12.38 590,611 -0.02(-0.16%)
Mar 25, 2024 11.80 12.71 11.71 12.40 558,724 +0.78(+6.71%)
Mar 22, 2024 10.81 12.17 10.79 11.62 558,456 +0.64(+5.83%)
Mar 21, 2024 10.92 11.38 10.78 10.98 360,837 +0.19(+1.76%)
Mar 20, 2024 10.64 10.95 10.24 10.79 302,415 +0.11(+1.03%)
Mar 19, 2024 10.66 10.98 10.45 10.68 316,277 -0.04(-0.37%)
Mar 18, 2024 10.51 11.16 10.10 10.72 333,004 -0.01(-0.14%)
Mar 15, 2024 10.79 11.30 10.61 10.73 312,279 -0.08(-0.69%)
Mar 14, 2024 11.25 11.25 10.46 10.81 337,722 -0.44(-3.91%)
Mar 13, 2024 11.58 12.62 10.88 11.25 934,748 -0.26(-2.26%)
Mar 12, 2024 11.89 12.02 10.90 11.51 598,010 -0.53(-4.40%)
Mar 11, 2024 10.12 12.79 10.12 12.04 1,827,335 +1.86(+18.27%)
Mar 08, 2024 9.000 10.74 8.970 10.18 1,051,860 +1.15(+12.74%)
Mar 07, 2024 9.650 9.710 8.349 9.030 835,946 -0.84(-8.51%)
Mar 06, 2024 9.840 10.31 9.670 9.870 755,329 +0.19(+1.96%)
Mar 05, 2024 9.750 9.800 9.310 9.680 355,522 -0.14(-1.43%)
Mar 04, 2024 9.600 9.990 9.220 9.820 451,175 +0.27(+2.83%)
Mar 01, 2024 8.970 9.770 8.760 9.550 497,986 +0.69(+7.79%)
Feb 29, 2024 8.700 9.119 8.630 8.860 455,780 +0.40(+4.73%)
Feb 28, 2024 9.010 9.010 8.250 8.460 459,756 -0.56(-6.21%)
Feb 27, 2024 8.380 9.080 8.320 9.020 687,983 +0.86(+10.54%)
Feb 26, 2024 7.950 8.350 7.845 8.160 300,190 +0.29(+3.62%)
Feb 23, 2024 7.670 7.910 7.080 7.875 349,513 +0.21(+2.81%)
Feb 22, 2024 7.970 8.067 7.360 7.660 375,048 -0.23(-2.92%)
Feb 21, 2024 8.190 8.369 7.710 7.890 288,856 -0.28(-3.43%)
Feb 20, 2024 7.950 8.560 7.950 8.170 556,621 +0.24(+3.03%)
Feb 16, 2024 7.400 8.050 7.079 7.930 412,940 +0.49(+6.59%)
Feb 15, 2024 7.490 8.080 7.280 7.440 435,468 +0.10(+1.36%)
Feb 14, 2024 6.590 7.650 6.590 7.340 505,990 +0.81(+12.40%)
Feb 13, 2024 7.100 7.300 6.520 6.530 564,064 -0.59(-8.29%)
Feb 12, 2024 6.760 7.650 6.750 7.120 687,841 +0.38(+5.64%)
Feb 09, 2024 5.910 6.790 5.910 6.740 705,211 +1.00(+17.42%)
Feb 08, 2024 5.400 6.110 5.350 5.740 475,798 +0.45(+8.51%)
Feb 07, 2024 5.250 5.496 5.100 5.290 203,059 -0.01(-0.19%)
Feb 06, 2024 4.900 5.550 4.800 5.300 325,350 +0.40(+8.16%)
Feb 05, 2024 4.990 5.009 4.730 4.900 193,667 -0.14(-2.78%)
Feb 02, 2024 5.250 5.310 4.910 5.040 479,850 -0.27(-5.08%)
Feb 01, 2024 5.430 5.600 5.090 5.310 408,176 -0.08(-1.48%)
Jan 31, 2024 5.840 5.900 5.390 5.390 672,343 -0.46(-7.86%)
Jan 30, 2024 6.200 6.230 5.770 5.850 470,970 -0.39(-6.25%)
Jan 29, 2024 6.220 6.450 6.013 6.240 308,878 +0.09(+1.46%)
Jan 26, 2024 6.870 7.470 6.100 6.150 441,248 -0.64(-9.43%)
Jan 25, 2024 6.920 7.140 5.865 6.790 868,434 -0.14(-2.02%)
Jan 24, 2024 6.840 7.320 6.600 6.930 398,860 -0.03(-0.45%)
Jan 23, 2024 7.320 7.440 6.721 6.961 681,839 -1.34(-16.15%)
Jan 22, 2024 8.160 8.639 8.082 8.302 178,083 +0.21(+2.56%)
Jan 19, 2024 8.750 8.750 8.044 8.094 270,946 -0.55(-6.32%)
Jan 18, 2024 8.280 8.976 7.861 8.640 419,014 +0.24(+2.86%)
Jan 17, 2024 8.544 8.992 8.302 8.400 222,280 -0.62(-6.84%)
Jan 16, 2024 9.186 9.780 8.362 9.017 464,223 -0.22(-2.42%)
Jan 12, 2024 10.50 10.68 8.700 9.240 933,922 -1.38(-12.99%)
Jan 11, 2024 10.49 10.78 9.750 10.62 492,020 +0.16(+1.53%)
Jan 10, 2024 10.80 10.92 9.601 10.46 954,667 +0.14(+1.36%)
Jan 09, 2024 9.120 10.80 8.640 10.32 1,154,530 +1.44(+16.22%)
Jan 08, 2024 8.760 9.000 8.065 8.880 543,729 +0.24(+2.78%)
Jan 05, 2024 7.170 9.505 6.900 8.640 1,513,875 +1.77(+25.76%)
Jan 04, 2024 7.080 7.320 6.600 6.870 938,868 +0.62(+9.97%)
Jan 03, 2024 6.960 7.080 5.940 6.247 319,955 -0.52(-7.70%)
Jan 02, 2024 6.000 7.200 6.000 6.768 590,225 +0.65(+10.59%)
Dec 29, 2023 6.240 6.329 6.000 6.120 127,022 -0.12(-1.90%)
Dec 28, 2023 6.010 6.332 6.000 6.239 136,218 +0.08(+1.36%)
Dec 27, 2023 6.240 6.240 5.880 6.155 257,116 -0.11(-1.71%)
Dec 26, 2023 5.280 6.338 5.221 6.262 485,169 +0.93(+17.52%)
Dec 22, 2023 4.910 5.340 4.825 5.328 315,624 +0.41(+8.29%)
Dec 21, 2023 4.680 4.920 4.584 4.920 185,441 +0.29(+6.16%)
Dec 20, 2023 4.680 4.742 4.578 4.634 133,671 +0.01(+0.13%)
Dec 19, 2023 4.560 4.663 4.458 4.628 141,776 +0.09(+2.04%)
Dec 18, 2023 4.806 4.806 4.536 4.536 122,333 -0.13(-2.80%)
Dec 15, 2023 4.621 4.919 4.512 4.667 480,684 +0.06(+1.38%)
Dec 14, 2023 4.560 4.680 4.320 4.603 151,181 +0.07(+1.51%)
Dec 13, 2023 4.291 4.553 4.291 4.535 119,500 +0.17(+3.90%)
Dec 12, 2023 4.380 4.440 4.260 4.364 108,768 -0.08(-1.84%)
Dec 11, 2023 4.560 4.560 4.416 4.446 150,227 -0.11(-2.50%)
Dec 08, 2023 4.512 4.620 4.442 4.560 145,277 +0.02(+0.53%)
Dec 07, 2023 4.554 4.560 4.500 4.536 96,511 -0.02(-0.40%)
Dec 06, 2023 4.610 4.651 4.500 4.554 184,371 -0.19(-3.97%)
Dec 05, 2023 4.920 5.028 4.632 4.742 168,210 -0.12(-2.42%)
Dec 04, 2023 4.595 4.908 4.572 4.860 119,544 +0.08(+1.76%)
Dec 01, 2023 4.680 4.782 4.200 4.776 286,992 +0.05(+0.96%)
Nov 30, 2023 4.540 4.740 4.454 4.730 203,153 +0.19(+4.20%)
Nov 29, 2023 4.723 4.884 4.464 4.540 221,847 -0.28(-5.75%)
Nov 28, 2023 5.040 5.040 4.596 4.817 172,737 -0.10(-2.10%)
Nov 27, 2023 4.910 5.111 4.890 4.920 137,863 -0.11(-2.15%)
Nov 24, 2023 4.823 5.028 4.818 5.028 60,117 +0.14(+2.77%)
Nov 22, 2023 4.884 4.980 4.800 4.892 129,340 -0.13(-2.51%)
Nov 21, 2023 5.040 5.040 4.800 5.018 101,768 -0.02(-0.43%)
Nov 20, 2023 4.920 5.160 4.801 5.040 180,270 -0.11(-2.12%)
Nov 17, 2023 4.980 5.160 4.800 5.149 189,320 +0.23(+4.66%)
Nov 16, 2023 4.592 5.156 4.572 4.920 197,866 +0.36(+7.84%)
Nov 15, 2023 4.380 4.750 4.380 4.562 190,540 +0.06(+1.39%)
Nov 14, 2023 4.320 4.620 4.272 4.500 132,064 +0.30(+7.14%)
Nov 13, 2023 4.066 4.288 4.032 4.200 141,137 +0.01(+0.34%)
Nov 10, 2023 4.440 4.464 3.888 4.186 333,030 -0.16(-3.67%)
Nov 09, 2023 4.441 4.474 4.212 4.345 223,263 -0.21(-4.71%)
Nov 08, 2023 4.560 4.621 4.320 4.560 168,857 -0.01(-0.26%)
Nov 07, 2023 4.560 4.735 4.560 4.572 217,073 -0.16(-3.45%)
Nov 06, 2023 4.840 4.918 4.632 4.735 87,989 -0.00(-0.10%)
Nov 03, 2023 4.644 5.186 4.608 4.740 237,308 +0.06(+1.28%)
Nov 02, 2023 4.344 4.786 4.260 4.680 238,352 +0.19(+4.19%)
Nov 01, 2023 4.320 4.546 4.320 4.492 67,610 +0.12(+2.74%)
Oct 31, 2023 4.560 4.620 4.236 4.372 111,620 -0.09(-2.07%)
Oct 30, 2023 4.380 4.512 4.201 4.464 258,410 +0.06(+1.25%)
Oct 27, 2023 4.668 4.679 4.320 4.409 265,882 -0.21(-4.47%)
Oct 26, 2023 4.585 4.672 4.442 4.615 175,796 -0.09(-1.89%)
Oct 25, 2023 4.800 4.792 4.560 4.704 147,047 -0.08(-1.66%)
Oct 24, 2023 5.040 5.116 4.744 4.783 466,082 -0.28(-5.57%)
Oct 23, 2023 5.592 5.640 5.040 5.065 219,138 -0.57(-10.19%)
Oct 20, 2023 5.520 5.790 5.496 5.640 217,214 +0.15(+2.75%)
Oct 19, 2023 5.760 5.782 5.424 5.489 195,224 -0.07(-1.25%)
Oct 18, 2023 5.772 5.880 5.462 5.558 249,762 -0.32(-5.47%)
Oct 17, 2023 6.348 6.420 5.832 5.880 533,750 -0.34(-5.41%)
Oct 16, 2023 6.120 6.450 6.001 6.216 464,039 +0.06(+1.01%)
Oct 13, 2023 6.373 6.384 5.940 6.154 334,962 -0.21(-3.25%)
Oct 12, 2023 6.480 6.480 5.658 6.360 622,152 +0.00(+0.00%)
Oct 11, 2023 6.480 6.600 5.665 6.360 1,429,008 +0.29(+4.70%)
Oct 10, 2023 4.920 7.120 4.561 6.074 4,760,143 +1.77(+41.00%)
Oct 09, 2023 4.500 4.500 4.140 4.308 138,077 -0.13(-2.97%)
Oct 06, 2023 4.292 4.655 4.230 4.440 123,129 +0.15(+3.44%)
Oct 05, 2023 4.460 4.620 4.246 4.292 185,509 -0.17(-3.87%)
Oct 04, 2023 4.500 4.654 4.440 4.465 114,727 -0.09(-1.87%)
Oct 03, 2023 4.572 4.680 4.500 4.550 56,396 -0.12(-2.54%)
Oct 02, 2023 4.680 4.721 4.572 4.669 68,135 +0.00(+0.03%)
Sep 29, 2023 4.513 4.799 4.513 4.668 80,833 +0.11(+2.45%)
Sep 28, 2023 4.680 4.679 4.464 4.556 107,692 -0.02(-0.52%)
Sep 27, 2023 4.560 4.619 4.500 4.580 77,523 +0.07(+1.49%)
Sep 26, 2023 4.502 4.680 4.500 4.513 116,054 +0.01(+0.29%)
Sep 25, 2023 4.690 4.584 4.500 4.500 102,436 -0.23(-4.77%)
Sep 22, 2023 4.728 4.728 4.500 4.726 242,765 +0.09(+1.86%)
Sep 21, 2023 4.901 4.901 4.572 4.639 158,566 -0.04(-0.87%)
Sep 20, 2023 4.560 4.913 4.560 4.680 130,501 -0.16(-3.23%)
Sep 19, 2023 4.824 4.920 4.620 4.836 345,223 +0.01(+0.25%)
Sep 18, 2023 4.962 4.992 4.818 4.824 108,897 +0.02(+0.50%)
Sep 15, 2023 5.160 5.280 4.800 4.800 439,761 -0.39(-7.54%)
Sep 14, 2023 4.979 5.207 4.920 5.191 158,755 +0.12(+2.27%)
Sep 13, 2023 5.345 5.520 5.076 5.076 106,523 -0.35(-6.42%)
Sep 12, 2023 5.520 5.579 5.401 5.424 103,894 -0.07(-1.31%)
Sep 11, 2023 5.546 5.572 5.280 5.496 195,380 +0.07(+1.33%)
Sep 08, 2023 5.417 5.525 5.172 5.424 229,842 +0.02(+0.36%)
Sep 07, 2023 5.570 5.880 5.304 5.405 571,124 +0.19(+3.64%)
Sep 06, 2023 5.474 5.609 5.161 5.215 127,003 -0.30(-5.52%)
Sep 05, 2023 5.400 5.616 5.328 5.520 74,882 +0.10(+1.88%)
Sep 01, 2023 5.280 5.616 5.280 5.418 71,937 +0.02(+0.36%)
Aug 31, 2023 5.458 5.616 5.353 5.399 79,015 -0.00(-0.02%)
Aug 30, 2023 5.395 5.458 5.281 5.400 161,968 -0.03(-0.64%)
Aug 29, 2023 4.920 5.458 4.813 5.435 192,813 +0.42(+8.35%)
Aug 28, 2023 5.041 5.407 4.980 5.016 217,806 -0.06(-1.11%)
Aug 25, 2023 5.256 5.407 5.072 5.072 159,108 -0.11(-2.06%)
Aug 24, 2023 5.520 5.520 5.179 5.179 103,018 -0.22(-4.09%)
Aug 23, 2023 5.351 5.549 5.280 5.400 180,337 +0.06(+1.12%)
Aug 22, 2023 5.160 5.503 5.112 5.340 206,047 +0.05(+0.91%)
Aug 21, 2023 5.280 5.520 5.017 5.292 228,107 -0.01(-0.14%)
Aug 18, 2023 5.166 5.478 5.166 5.299 120,169 -0.10(-1.87%)
Aug 17, 2023 5.160 5.460 5.173 5.400 128,396 +0.15(+2.95%)
Aug 16, 2023 5.400 5.453 5.192 5.245 77,883 -0.15(-2.87%)
Aug 15, 2023 5.400 5.484 5.185 5.400 92,198 -0.12(-2.22%)
Aug 14, 2023 5.280 5.522 5.292 5.522 150,105 +0.08(+1.48%)
Aug 11, 2023 5.220 5.549 5.160 5.442 95,250 -0.03(-0.57%)
Aug 10, 2023 4.920 5.638 4.920 5.473 383,408 +0.63(+12.92%)
Aug 09, 2023 5.160 5.227 4.816 4.847 207,952 -0.23(-4.52%)
Aug 08, 2023 5.040 5.238 4.900 5.076 247,131 -0.02(-0.47%)
Aug 07, 2023 5.520 5.598 5.052 5.100 255,889 -0.35(-6.45%)
Aug 04, 2023 5.652 5.812 5.412 5.452 175,756 -0.21(-3.69%)
Aug 03, 2023 5.713 5.963 5.604 5.660 211,004 -0.05(-0.82%)
Aug 02, 2023 6.000 6.000 5.520 5.707 247,619 -0.26(-4.38%)
Aug 01, 2023 6.384 6.432 5.791 5.969 380,862 -0.42(-6.50%)
Jul 31, 2023 6.360 6.599 6.240 6.384 209,485 +0.09(+1.51%)
Jul 28, 2023 6.120 6.360 6.048 6.289 167,581 +0.27(+4.49%)
Jul 27, 2023 6.240 6.360 6.001 6.019 113,917 -0.16(-2.64%)
Jul 26, 2023 6.048 6.324 5.880 6.182 185,483 +0.25(+4.14%)
Jul 25, 2023 6.121 6.298 5.880 5.936 155,099 -0.06(-1.00%)
Jul 24, 2023 6.354 6.454 5.580 5.996 688,773 -0.25(-3.96%)
Jul 21, 2023 6.504 6.720 6.244 6.244 221,652 -0.24(-3.65%)
Jul 20, 2023 7.141 7.308 6.372 6.480 291,699 -0.43(-6.17%)
Jul 19, 2023 6.840 7.284 6.722 6.906 435,332 +0.20(+2.95%)
Jul 18, 2023 6.486 6.793 6.397 6.708 158,122 +0.24(+3.67%)
Jul 17, 2023 6.000 6.839 6.000 6.470 240,063 +0.17(+2.70%)
Jul 14, 2023 6.840 6.840 6.300 6.300 262,626 -0.44(-6.57%)
Jul 13, 2023 6.312 6.803 6.264 6.743 347,029 +0.38(+5.90%)
Jul 12, 2023 6.600 6.601 6.252 6.367 214,261 -0.06(-0.99%)
Jul 11, 2023 6.480 6.786 6.240 6.431 380,024 +0.03(+0.45%)
Jul 10, 2023 5.933 6.598 5.814 6.402 444,462 +0.51(+8.61%)
Jul 07, 2023 5.982 6.299 5.880 5.894 337,985 -0.09(-1.46%)
Jul 06, 2023 6.481 6.599 5.675 5.982 557,395 -0.38(-5.94%)
Jul 05, 2023 5.280 7.200 5.280 6.360 2,937,854 +1.12(+21.34%)
Jul 03, 2023 5.340 5.590 5.173 5.242 295,728 -0.12(-2.17%)
Jun 30, 2023 5.760 5.761 5.306 5.358 582,118 -0.25(-4.51%)
Jun 29, 2023 4.680 5.678 4.680 5.611 1,579,430 +0.97(+20.80%)
Jun 28, 2023 4.800 4.800 4.590 4.645 637,916 -0.14(-2.86%)
Jun 27, 2023 5.160 5.197 4.680 4.782 785,152 -0.27(-5.32%)
Jun 26, 2023 5.269 5.364 4.932 5.051 661,573 -0.15(-2.82%)
Jun 23, 2023 5.328 5.502 5.178 5.197 2,899,314 -0.21(-3.82%)
Jun 22, 2023 5.753 5.753 5.280 5.404 1,108,785 -0.37(-6.34%)
Jun 21, 2023 6.000 6.000 5.520 5.770 739,273 -0.23(-3.84%)
Jun 20, 2023 5.902 6.073 5.160 6.000 1,253,461 +0.15(+2.56%)
Jun 16, 2023 6.029 6.228 5.772 5.850 5,495,774 -0.18(-3.00%)
Jun 15, 2023 5.880 6.180 5.868 6.031 906,542 -3.94(-39.54%)
May 08, 2023 9.840 10.32 9.468 9.976 427,264 +0.19(+1.92%)
May 05, 2023 9.960 10.20 9.720 9.787 224,158 -0.13(-1.29%)
May 04, 2023 9.600 9.960 9.016 9.916 377,761 +0.33(+3.42%)
May 03, 2023 9.064 9.746 8.880 9.588 349,956 +0.64(+7.21%)
May 02, 2023 9.096 9.133 8.881 8.944 636,304 -0.20(-2.15%)
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.