Skip to main content

Inovio Pharma (NQ: INO )

6.655 -0.115 (-1.70%)
Streaming Delayed Price Updated: 3:18 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 26.28 26.52 25.32 25.92 506,961 -0.60(-2.26%)
Oct 28, 2022 23.64 26.64 23.34 26.52 664,652 +1.80(+7.28%)
Oct 27, 2022 23.76 25.08 23.04 24.72 599,038 +1.08(+4.57%)
Oct 26, 2022 22.32 25.20 22.19 23.64 501,907 +1.08(+4.79%)
Oct 25, 2022 20.88 23.04 20.64 22.56 533,942 +1.92(+9.30%)
Oct 24, 2022 21.24 21.30 19.80 20.64 324,823 -0.60(-2.82%)
Oct 21, 2022 19.68 21.48 19.20 21.24 553,893 +1.56(+7.93%)
Oct 20, 2022 19.92 21.24 19.56 19.68 249,762 -0.24(-1.20%)
Oct 19, 2022 21.36 21.48 19.44 19.92 485,336 -1.68(-7.78%)
Oct 18, 2022 22.32 22.62 20.88 21.60 494,950 -0.36(-1.64%)
Oct 17, 2022 19.56 22.38 18.84 21.96 685,992 +3.24(+17.31%)
Oct 14, 2022 20.76 21.12 18.48 18.72 408,374 -1.68(-8.24%)
Oct 13, 2022 18.84 20.52 18.48 20.40 350,110 +0.84(+4.29%)
Oct 12, 2022 19.68 19.68 18.60 19.56 282,753 +0.00(+0.00%)
Oct 11, 2022 18.84 20.40 18.00 19.56 372,321 +0.84(+4.49%)
Oct 10, 2022 19.20 19.50 18.36 18.72 346,249 -0.60(-3.11%)
Oct 07, 2022 20.28 20.40 19.20 19.32 376,584 -1.56(-7.47%)
Oct 06, 2022 21.36 21.96 20.40 20.88 396,211 -0.60(-2.79%)
Oct 05, 2022 21.36 21.96 20.52 21.48 352,846 -0.48(-2.19%)
Oct 04, 2022 20.76 22.08 20.52 21.96 457,901 +1.32(+6.40%)
Oct 03, 2022 21.24 21.48 19.92 20.64 380,990 -0.06(-0.29%)
Sep 30, 2022 20.16 21.54 20.04 20.70 297,265 +0.54(+2.68%)
Sep 29, 2022 21.48 21.60 19.80 20.16 411,419 -1.92(-8.70%)
Sep 28, 2022 21.24 22.44 21.12 22.08 507,142 +0.96(+4.55%)
Sep 27, 2022 20.52 21.48 20.22 21.12 497,861 +1.20(+6.02%)
Sep 26, 2022 20.64 21.96 19.92 19.92 435,382 -0.60(-2.92%)
Sep 23, 2022 20.52 21.18 19.80 20.52 396,996 -0.72(-3.39%)
Sep 22, 2022 21.60 21.84 20.88 21.24 281,427 -0.48(-2.21%)
Sep 21, 2022 22.44 23.40 21.61 21.72 367,516 -0.72(-3.21%)
Sep 20, 2022 21.96 22.74 21.60 22.44 396,569 +0.24(+1.08%)
Sep 19, 2022 22.80 23.04 21.60 22.20 572,918 -0.96(-4.15%)
Sep 16, 2022 24.24 24.90 22.68 23.16 1,183,079 -2.04(-8.10%)
Sep 15, 2022 23.76 25.20 23.52 25.20 471,100 +1.20(+5.00%)
Sep 14, 2022 24.84 24.84 23.64 24.00 524,507 -0.84(-3.38%)
Sep 13, 2022 25.56 25.80 24.42 24.84 482,855 -2.40(-8.81%)
Sep 12, 2022 26.64 27.24 25.68 27.24 373,701 +0.60(+2.25%)
Sep 09, 2022 26.16 27.00 25.80 26.64 321,473 +0.72(+2.78%)
Sep 08, 2022 24.12 26.34 24.12 25.92 434,880 +1.20(+4.85%)
Sep 07, 2022 24.24 24.78 23.16 24.72 532,151 +0.84(+3.52%)
Sep 06, 2022 26.40 26.46 23.76 23.88 467,739 -2.52(-9.55%)
Sep 02, 2022 28.68 29.04 26.28 26.40 497,425 -1.56(-5.58%)
Sep 01, 2022 27.24 27.96 26.04 27.96 387,741 +0.48(+1.75%)
Aug 31, 2022 27.72 28.08 26.88 27.48 446,706 +0.00(+0.00%)
Aug 30, 2022 28.08 28.68 26.76 27.48 493,520 -0.36(-1.29%)
Aug 29, 2022 27.24 29.04 26.76 27.84 440,566 +0.36(+1.31%)
Aug 26, 2022 30.12 30.12 27.24 27.48 530,981 -2.46(-8.22%)
Aug 25, 2022 31.08 31.20 29.16 29.94 325,740 -0.54(-1.77%)
Aug 24, 2022 29.16 31.02 28.14 30.48 474,597 +1.32(+4.53%)
Aug 23, 2022 28.20 29.40 27.60 29.16 416,314 +1.44(+5.19%)
Aug 22, 2022 27.48 29.16 27.36 27.72 424,195 -0.84(-2.94%)
Aug 19, 2022 29.52 30.42 28.34 28.56 348,771 -1.56(-5.18%)
Aug 18, 2022 30.48 30.60 28.80 30.12 420,976 -0.24(-0.79%)
Aug 17, 2022 31.68 32.82 30.12 30.36 480,258 -2.16(-6.64%)
Aug 16, 2022 33.00 33.84 32.04 32.52 512,019 -0.96(-2.87%)
Aug 15, 2022 31.32 33.48 31.20 33.48 441,544 +1.92(+6.08%)
Aug 12, 2022 30.36 31.79 29.58 31.56 543,822 +2.04(+6.91%)
Aug 11, 2022 30.96 32.40 29.16 29.52 769,502 -1.68(-5.38%)
Aug 10, 2022 26.64 31.20 26.28 31.20 1,010,399 +6.00(+23.81%)
Aug 09, 2022 26.88 27.00 24.24 25.20 488,725 -3.12(-11.02%)
Aug 08, 2022 28.68 29.70 27.24 28.32 515,057 -0.12(-0.42%)
Aug 05, 2022 26.40 28.44 25.80 28.44 453,731 +1.08(+3.95%)
Aug 04, 2022 26.40 27.79 26.16 27.36 575,080 +0.96(+3.64%)
Aug 03, 2022 24.96 27.12 24.72 26.40 622,050 +1.92(+7.84%)
Aug 02, 2022 22.92 25.08 22.86 24.48 444,783 +1.56(+6.81%)
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.