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

Inovio Pharma (NQ: INO )

9.680 -0.520 (-5.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 29, 2017 4.130 4.130 4.130 0 -0.01(-0.24%)
Dec 28, 2017 4.270 4.276 4.090 4.140 1,872,543 -0.12(-2.82%)
Dec 27, 2017 4.310 4.340 4.260 4.260 828,295 -0.02(-0.47%)
Dec 26, 2017 4.270 4.360 4.260 4.280 697,833 -0.04(-0.93%)
Dec 22, 2017 4.300 4.360 4.240 4.320 1,260,143 -0.01(-0.23%)
Dec 21, 2017 4.240 4.363 4.240 4.330 984,258 +0.06(+1.41%)
Dec 20, 2017 4.300 4.380 4.260 4.270 1,044,905 -0.06(-1.39%)
Dec 19, 2017 4.250 4.455 4.223 4.330 1,736,069 +0.03(+0.70%)
Dec 18, 2017 4.400 4.430 4.260 4.300 948,346 -0.10(-2.27%)
Dec 15, 2017 4.290 4.410 4.210 4.400 1,446,855 +0.12(+2.80%)
Dec 14, 2017 4.430 4.480 4.260 4.280 1,325,772 -0.18(-4.04%)
Dec 13, 2017 4.250 4.490 4.250 4.460 1,443,359 +0.21(+4.94%)
Dec 12, 2017 4.500 4.535 4.220 4.250 2,036,886 -0.25(-5.56%)
Dec 11, 2017 4.500 4.620 4.485 4.500 855,838 +0.00(+0.00%)
Dec 08, 2017 4.420 4.550 4.375 4.500 1,093,299 +0.12(+2.74%)
Dec 07, 2017 4.380 4.465 4.300 4.380 1,169,039 +0.00(+0.00%)
Dec 06, 2017 4.400 4.430 4.335 4.380 717,085 +0.00(+0.00%)
Dec 05, 2017 4.480 4.500 4.335 4.380 898,832 -0.11(-2.45%)
Dec 04, 2017 4.610 4.660 4.480 4.490 1,045,524 -0.09(-1.97%)
Dec 01, 2017 4.600 4.683 4.415 4.580 1,055,721 -0.01(-0.22%)
Nov 30, 2017 4.490 4.610 4.440 4.590 970,106 +0.10(+2.23%)
Nov 29, 2017 4.700 4.800 4.460 4.490 1,129,908 -0.14(-3.02%)
Nov 28, 2017 4.520 4.660 4.420 4.630 1,348,499 +0.11(+2.43%)
Nov 27, 2017 4.610 4.970 4.500 4.520 2,000,639 -0.07(-1.53%)
Nov 24, 2017 4.580 4.630 4.550 4.590 272,092 +0.00(+0.00%)
Nov 22, 2017 4.650 4.710 4.570 4.590 788,458 -0.05(-1.08%)
Nov 21, 2017 4.620 4.740 4.580 4.640 1,074,637 +0.08(+1.75%)
Nov 20, 2017 4.740 4.760 4.500 4.560 1,062,652 -0.16(-3.39%)
Nov 17, 2017 4.620 4.790 4.620 4.720 923,360 +0.08(+1.72%)
Nov 16, 2017 4.540 4.696 4.510 4.640 1,045,082 +0.16(+3.57%)
Nov 15, 2017 4.280 4.550 4.270 4.480 1,133,506 +0.17(+3.94%)
Nov 14, 2017 4.550 4.555 4.200 4.310 1,678,907 -0.24(-5.27%)
Nov 13, 2017 4.770 4.870 4.540 4.550 1,198,917 -0.19(-4.01%)
Nov 10, 2017 4.530 4.770 4.450 4.740 1,969,840 +0.31(+7.00%)
Nov 09, 2017 5.000 5.100 4.400 4.430 3,799,597 -0.90(-16.89%)
Nov 08, 2017 5.370 5.406 5.220 5.330 991,985 +0.02(+0.38%)
Nov 07, 2017 5.640 5.660 5.300 5.310 1,406,226 -0.35(-6.18%)
Nov 06, 2017 5.760 5.800 5.660 5.660 637,762 -0.11(-1.91%)
Nov 03, 2017 5.740 5.810 5.680 5.770 1,072,171 +0.02(+0.35%)
Nov 02, 2017 5.710 5.770 5.640 5.750 591,175 +0.05(+0.88%)
Nov 01, 2017 5.850 5.879 5.670 5.700 736,147 -0.13(-2.23%)
Oct 31, 2017 5.850 5.920 5.780 5.830 698,357 +0.01(+0.17%)
Oct 30, 2017 5.780 5.870 5.720 5.820 642,455 -0.01(-0.17%)
Oct 27, 2017 5.650 5.860 5.630 5.830 1,006,252 +0.21(+3.74%)
Oct 26, 2017 5.660 5.685 5.545 5.620 723,919 -0.06(-1.06%)
Oct 25, 2017 5.790 5.880 5.630 5.680 1,148,117 -0.11(-1.90%)
Oct 24, 2017 5.980 6.040 5.782 5.790 1,672,225 -0.13(-2.20%)
Oct 23, 2017 6.190 6.240 5.915 5.920 1,628,410 -0.31(-4.98%)
Oct 20, 2017 6.260 6.350 6.180 6.230 869,299 -0.02(-0.32%)
Oct 19, 2017 6.340 6.360 6.220 6.250 938,713 -0.07(-1.11%)
Oct 18, 2017 6.360 6.427 6.250 6.320 1,523,730 +0.08(+1.28%)
Oct 17, 2017 6.180 6.270 6.150 6.240 512,808 +0.03(+0.48%)
Oct 16, 2017 6.310 6.360 6.160 6.210 895,182 -0.03(-0.48%)
Oct 13, 2017 6.370 6.390 6.170 6.240 818,248 -0.09(-1.42%)
Oct 12, 2017 6.310 6.500 6.282 6.330 1,813,209 +0.04(+0.64%)
Oct 11, 2017 6.430 6.449 6.250 6.290 1,212,348 -0.15(-2.33%)
Oct 10, 2017 6.510 6.520 6.380 6.440 729,324 -0.07(-1.08%)
Oct 09, 2017 6.580 6.610 6.480 6.510 852,730 -0.14(-2.11%)
Oct 06, 2017 6.720 6.750 6.520 6.650 966,885 -0.03(-0.45%)
Oct 05, 2017 6.930 7.000 6.460 6.680 3,607,902 +0.20(+3.09%)
Oct 04, 2017 6.510 6.510 6.380 6.480 761,411 -0.03(-0.46%)
Oct 03, 2017 6.580 6.600 6.390 6.510 978,298 -0.07(-1.06%)
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.