Skip to main content

Inovio Pharma (NQ: INO )

13.88 +0.85 (+6.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 3.700 3.700 3.575 3.590 1,905,675 -0.06(-1.64%)
Mar 30, 2022 3.780 3.860 3.625 3.650 4,905,354 -0.17(-4.45%)
Mar 29, 2022 3.630 3.820 3.630 3.820 4,442,531 +0.25(+7.00%)
Mar 28, 2022 3.650 3.740 3.530 3.570 3,755,835 -0.06(-1.65%)
Mar 25, 2022 3.770 3.780 3.600 3.630 6,700,756 -0.13(-3.46%)
Mar 24, 2022 3.720 3.770 3.625 3.760 3,132,878 +0.11(+3.01%)
Mar 23, 2022 3.660 3.768 3.610 3.650 3,646,552 -0.10(-2.67%)
Mar 22, 2022 3.660 3.870 3.610 3.750 6,713,523 +0.12(+3.31%)
Mar 21, 2022 3.800 3.830 3.543 3.630 5,671,255 -0.13(-3.46%)
Mar 18, 2022 3.520 3.770 3.480 3.760 26,266,284 +0.23(+6.52%)
Mar 17, 2022 3.270 3.530 3.230 3.530 6,075,887 +0.23(+6.97%)
Mar 16, 2022 3.160 3.300 3.135 3.300 5,087,790 +0.16(+5.10%)
Mar 15, 2022 3.070 3.170 3.020 3.140 4,023,981 +0.12(+3.97%)
Mar 14, 2022 3.230 3.345 3.000 3.020 6,234,898 -0.20(-6.21%)
Mar 11, 2022 3.410 3.460 3.220 3.220 2,941,934 -0.19(-5.57%)
Mar 10, 2022 3.360 3.430 3.295 3.410 2,894,506 -0.02(-0.58%)
Mar 09, 2022 3.330 3.450 3.288 3.430 3,966,531 +0.17(+5.21%)
Mar 08, 2022 3.120 3.385 3.065 3.260 3,987,250 +0.10(+3.16%)
Mar 07, 2022 3.060 3.220 3.040 3.160 4,437,616 +0.05(+1.61%)
Mar 04, 2022 3.050 3.170 3.040 3.110 4,753,200 +0.00(+0.00%)
Mar 03, 2022 3.010 3.110 2.980 3.110 6,286,711 +0.06(+1.97%)
Mar 02, 2022 3.000 3.080 2.800 3.050 6,893,229 -0.19(-5.86%)
Mar 01, 2022 3.270 3.310 3.162 3.240 3,483,589 +0.00(+0.00%)
Feb 28, 2022 3.200 3.270 3.110 3.240 3,728,775 +0.02(+0.62%)
Feb 25, 2022 3.200 3.225 3.120 3.220 2,739,704 -0.01(-0.31%)
Feb 24, 2022 2.790 3.230 2.760 3.230 5,728,319 +0.26(+8.75%)
Feb 23, 2022 3.180 3.180 2.970 2.970 4,524,885 -0.14(-4.50%)
Feb 22, 2022 3.100 3.230 3.100 3.110 3,714,928 -0.07(-2.20%)
Feb 18, 2022 3.180 0 -0.06(-1.85%)
Feb 17, 2022 3.370 3.400 3.230 3.240 3,067,298 -0.18(-5.26%)
Feb 16, 2022 3.380 3.470 3.355 3.420 2,635,862 -0.04(-1.16%)
Feb 15, 2022 3.350 3.480 3.330 3.460 5,369,766 +0.20(+6.13%)
Feb 14, 2022 3.320 3.370 3.210 3.260 4,431,503 -0.06(-1.81%)
Feb 11, 2022 3.590 3.610 3.270 3.320 6,821,357 -0.22(-6.21%)
Feb 10, 2022 3.750 3.850 3.520 3.540 7,137,954 -0.33(-8.53%)
Feb 09, 2022 3.720 3.890 3.700 3.870 4,394,509 +0.21(+5.74%)
Feb 08, 2022 3.760 3.800 3.595 3.660 3,502,650 -0.14(-3.68%)
Feb 07, 2022 3.720 3.880 3.720 3.800 2,746,320 +0.04(+1.06%)
Feb 04, 2022 3.620 3.790 3.570 3.760 3,682,768 +0.17(+4.74%)
Feb 03, 2022 3.810 3.580 3.590 4,944,261 -0.24(-6.27%)
Feb 02, 2022 4.140 4.136 3.815 3.830 4,650,520 -0.30(-7.26%)
Feb 01, 2022 4.200 4.280 4.015 4.130 4,091,475 +0.25(+6.44%)
Jan 28, 2022 3.690 3.890 3.610 3.880 3,736,794 +0.16(+4.30%)
Jan 27, 2022 4.040 4.080 3.700 3.720 4,171,134 -0.22(-5.58%)
Jan 26, 2022 4.150 4.320 3.920 3.940 5,100,497 -0.10(-2.48%)
Jan 25, 2022 3.820 4.110 3.780 4.040 4,185,246 +0.12(+3.06%)
Jan 24, 2022 3.810 3.955 3.465 3.920 7,467,658 +0.00(+0.00%)
Jan 21, 2022 4.150 4.338 3.920 3.920 6,318,288 -0.18(-4.39%)
Jan 20, 2022 4.220 4.340 4.090 4.100 3,693,397 -0.09(-2.15%)
Jan 19, 2022 4.270 4.370 4.170 4.190 3,567,867 -0.08(-1.99%)
Jan 18, 2022 4.660 4.675 4.270 4.275 5,589,233 -0.47(-10.00%)
Jan 14, 2022 4.750 0 +0.14(+3.04%)
Jan 13, 2022 4.830 4.875 4.590 4.610 2,921,341 -0.18(-3.76%)
Jan 12, 2022 4.900 4.990 4.790 4.790 3,026,364 -0.10(-2.04%)
Jan 11, 2022 4.750 4.930 4.710 4.890 2,451,067 +0.09(+1.87%)
Jan 10, 2022 4.610 4.830 4.500 4.800 3,701,502 +0.19(+4.12%)
Jan 07, 2022 4.670 4.810 4.590 4.610 3,313,743 -0.04(-0.86%)
Jan 06, 2022 4.690 4.820 4.470 4.650 5,467,431 -0.02(-0.43%)
Jan 05, 2022 5.020 5.145 4.660 4.670 5,641,112 -0.35(-6.97%)
Jan 04, 2022 5.140 5.270 4.930 5.020 4,026,137 -0.18(-3.46%)
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.