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

Inovio Pharma (NQ: INO )

10.16 -0.21 (-2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Dec 31, 2019 3.380 3.440 3.290 3.300 835,700 -0.10(-2.94%)
Dec 30, 2019 3.370 3.540 3.362 3.400 1,018,548 +0.06(+1.80%)
Dec 27, 2019 3.530 3.570 3.310 3.340 1,481,000 -0.21(-5.92%)
Dec 26, 2019 3.570 3.660 3.490 3.550 1,037,305 -0.14(-3.79%)
Dec 24, 2019 3.780 3.830 3.580 3.690 949,800 -0.03(-0.81%)
Dec 23, 2019 3.300 3.770 3.220 3.720 2,087,817 +0.42(+12.73%)
Dec 20, 2019 3.540 3.579 3.120 3.300 2,642,700 -0.14(-4.07%)
Dec 19, 2019 2.850 3.470 2.810 3.440 6,519,482 +0.81(+30.80%)
Dec 18, 2019 2.630 2.700 2.570 2.630 635,181 +0.00(+0.00%)
Dec 17, 2019 2.660 2.660 2.560 2.630 548,942 +0.00(+0.00%)
Dec 16, 2019 2.740 2.800 2.620 2.630 818,308 -0.09(-3.31%)
Dec 13, 2019 2.710 2.750 2.650 2.720 561,900 +0.01(+0.37%)
Dec 12, 2019 2.610 2.740 2.605 2.710 662,695 +0.07(+2.65%)
Dec 11, 2019 2.570 2.650 2.550 2.640 578,547 +0.07(+2.72%)
Dec 10, 2019 2.440 2.580 2.421 2.570 856,593 +0.11(+4.47%)
Dec 09, 2019 2.360 2.540 2.350 2.460 691,338 +0.08(+3.14%)
Dec 06, 2019 2.310 2.410 2.280 2.385 1,057,500 +0.05(+2.36%)
Dec 05, 2019 2.460 2.490 2.310 2.330 984,150 -0.14(-5.67%)
Dec 04, 2019 2.590 2.620 2.450 2.470 800,410 -0.07(-2.95%)
Dec 03, 2019 2.430 2.580 2.430 2.545 578,088 +0.04(+1.39%)
Dec 02, 2019 2.520 2.570 2.410 2.510 782,199 -0.01(-0.40%)
Nov 29, 2019 2.500 2.620 2.490 2.520 607,800 -0.07(-2.70%)
Nov 27, 2019 2.520 2.630 2.520 2.590 830,000 +0.07(+2.78%)
Nov 26, 2019 2.610 2.700 2.510 2.520 1,800,078 -0.08(-3.26%)
Nov 25, 2019 2.510 2.645 2.510 2.605 1,065,887 +0.10(+4.20%)
Nov 22, 2019 2.500 2.530 2.450 2.500 495,600 +0.00(+0.00%)
Nov 21, 2019 2.480 2.520 2.400 2.500 960,961 +0.05(+2.04%)
Nov 20, 2019 2.370 2.500 2.370 2.450 874,594 +0.08(+3.38%)
Nov 19, 2019 2.270 2.530 2.270 2.370 737,560 +0.09(+3.95%)
Nov 18, 2019 2.370 2.380 2.250 2.280 448,917 -0.07(-2.98%)
Nov 15, 2019 2.250 2.390 2.200 2.350 785,600 +0.15(+6.82%)
Nov 14, 2019 2.300 2.320 2.190 2.200 703,417 -0.11(-4.76%)
Nov 13, 2019 2.390 2.390 2.200 2.310 1,203,150 -0.13(-5.33%)
Nov 12, 2019 2.420 2.540 2.360 2.440 599,246 -0.01(-0.41%)
Nov 11, 2019 2.480 2.500 2.410 2.450 808,725 -0.07(-2.78%)
Nov 08, 2019 2.540 2.610 2.460 2.520 700,600 -0.06(-2.14%)
Nov 07, 2019 2.510 2.640 2.450 2.575 990,419 +0.07(+2.59%)
Nov 06, 2019 2.550 2.550 2.450 2.510 935,586 -0.02(-0.79%)
Nov 05, 2019 2.820 2.850 2.450 2.530 3,500,495 +0.15(+6.30%)
Nov 04, 2019 2.290 2.450 2.280 2.380 731,834 +0.10(+4.39%)
Nov 01, 2019 2.130 2.290 2.120 2.280 764,600 +0.15(+7.04%)
Oct 31, 2019 2.190 2.190 2.090 2.130 743,160 -0.06(-2.74%)
Oct 30, 2019 2.200 2.210 2.130 2.190 443,913 -0.01(-0.45%)
Oct 29, 2019 2.330 2.390 2.190 2.200 591,513 -0.12(-5.17%)
Oct 28, 2019 2.370 2.410 2.240 2.320 628,799 -0.05(-2.11%)
Oct 25, 2019 2.350 2.400 2.300 2.370 516,100 +0.07(+3.04%)
Oct 24, 2019 2.340 2.370 2.269 2.300 275,830 -0.02(-0.86%)
Oct 23, 2019 2.270 2.340 2.230 2.320 355,345 +0.05(+2.20%)
Oct 22, 2019 2.340 2.413 2.250 2.270 501,916 -0.05(-2.16%)
Oct 21, 2019 2.270 2.360 2.240 2.320 422,481 +0.07(+3.11%)
Oct 18, 2019 2.340 2.400 2.230 2.250 522,800 -0.11(-4.66%)
Oct 17, 2019 2.510 2.520 2.260 2.360 849,569 -0.15(-5.98%)
Oct 16, 2019 2.240 2.550 2.230 2.510 998,436 +0.27(+12.05%)
Oct 15, 2019 2.120 2.250 2.120 2.240 531,682 +0.11(+5.16%)
Oct 14, 2019 2.180 2.210 2.110 2.130 286,726 -0.05(-2.29%)
Oct 11, 2019 2.180 2.280 2.180 2.180 803,300 +0.02(+0.93%)
Oct 10, 2019 2.080 2.180 2.060 2.160 422,987 +0.10(+4.85%)
Oct 09, 2019 2.040 2.070 2.010 2.060 282,764 +0.02(+0.98%)
Oct 08, 2019 2.060 2.095 2.020 2.040 322,547 -0.06(-2.86%)
Oct 07, 2019 2.070 2.150 2.050 2.100 297,792 +0.00(+0.00%)
Oct 04, 2019 2.050 2.130 2.005 2.100 415,200 +0.02(+0.96%)
Oct 03, 2019 2.060 2.090 2.000 2.080 296,093 +0.03(+1.46%)
Oct 02, 2019 1.980 2.100 1.915 2.050 585,207 +0.08(+4.06%)
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.