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

Inovio Pharma (NQ: INO )

10.57 +0.44 (+4.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 30, 2015 8.450 8.500 8.310 8.340 577,433 -0.16(-1.88%)
Jan 29, 2015 8.490 8.550 8.320 8.500 357,614 +0.00(+0.00%)
Jan 28, 2015 8.940 8.990 8.450 8.500 361,435 -0.44(-4.92%)
Jan 27, 2015 8.770 9.080 8.750 8.940 432,117 +0.06(+0.68%)
Jan 26, 2015 8.610 8.890 8.500 8.880 587,141 +0.27(+3.14%)
Jan 23, 2015 8.500 8.660 8.410 8.610 323,031 +0.11(+1.29%)
Jan 22, 2015 8.660 8.660 8.310 8.500 543,291 -0.16(-1.85%)
Jan 21, 2015 8.930 8.990 8.570 8.660 437,287 -0.28(-3.13%)
Jan 20, 2015 8.760 8.950 8.450 8.940 566,122 +0.17(+1.94%)
Jan 16, 2015 8.750 8.950 8.610 8.770 511,580 -0.01(-0.11%)
Jan 15, 2015 9.060 9.130 8.750 8.780 473,833 -0.29(-3.20%)
Jan 14, 2015 8.930 9.140 8.910 9.070 424,159 +0.11(+1.17%)
Jan 13, 2015 9.400 9.400 8.830 8.965 589,965 -0.34(-3.60%)
Jan 12, 2015 9.510 9.600 9.200 9.300 448,372 -0.19(-2.00%)
Jan 09, 2015 9.310 9.570 9.230 9.490 462,876 +0.13(+1.39%)
Jan 08, 2015 9.450 9.540 9.320 9.360 520,319 +0.02(+0.21%)
Jan 07, 2015 9.360 9.370 9.128 9.340 544,038 +0.11(+1.19%)
Jan 06, 2015 9.500 9.680 9.120 9.230 739,047 -0.05(-0.54%)
Jan 05, 2015 9.400 9.470 9.120 9.280 436,173 -0.04(-0.43%)
Jan 02, 2015 9.300 9.380 9.180 9.320 409,690 +0.14(+1.53%)
Dec 31, 2014 9.200 9.180 9.180 9.180 572,800 +0.00(+0.00%)
Dec 30, 2014 9.220 9.350 9.130 9.180 380,899 -0.10(-1.02%)
Dec 29, 2014 9.330 9.550 9.070 9.275 738,931 -0.08(-0.91%)
Dec 26, 2014 9.140 9.570 9.140 9.360 607,872 +0.25(+2.74%)
Dec 24, 2014 9.200 9.110 9.110 9.110 310,000 -0.09(-0.98%)
Dec 23, 2014 9.440 9.600 9.130 9.200 482,587 -0.25(-2.65%)
Dec 22, 2014 9.460 9.520 9.020 9.450 639,307 -0.03(-0.32%)
Dec 19, 2014 8.990 9.600 8.800 9.480 3,513,134 +0.47(+5.22%)
Dec 18, 2014 8.840 9.080 8.800 9.010 629,615 +0.23(+2.62%)
Dec 17, 2014 8.360 8.785 8.340 8.780 743,608 +0.44(+5.28%)
Dec 16, 2014 8.190 8.700 8.190 8.340 615,278 +0.08(+0.97%)
Dec 15, 2014 8.720 8.770 8.170 8.260 646,858 -0.23(-2.71%)
Dec 12, 2014 8.120 8.840 8.120 8.490 718,024 +0.27(+3.28%)
Dec 11, 2014 8.300 8.490 8.155 8.220 601,873 +0.01(+0.12%)
Dec 10, 2014 8.510 8.600 8.180 8.210 569,378 -0.35(-4.09%)
Dec 09, 2014 8.500 8.575 8.100 8.560 1,044,326 -0.01(-0.12%)
Dec 08, 2014 8.870 9.060 8.550 8.570 735,658 -0.32(-3.60%)
Dec 05, 2014 8.800 9.080 8.800 8.890 786,956 +0.11(+1.25%)
Dec 04, 2014 9.200 9.300 8.700 8.780 1,253,456 -0.46(-4.98%)
Dec 03, 2014 9.330 9.500 9.130 9.240 551,060 -0.16(-1.70%)
Dec 02, 2014 9.250 9.500 9.250 9.400 642,448 +0.15(+1.62%)
Dec 01, 2014 10.03 10.03 9.240 9.250 801,434 -0.43(-4.44%)
Nov 28, 2014 9.930 10.07 9.650 9.680 561,234 -0.21(-2.12%)
Nov 26, 2014 10.05 9.890 9.890 9.890 581,100 -0.15(-1.49%)
Nov 25, 2014 10.20 10.26 9.850 10.04 1,495,570 -0.14(-1.38%)
Nov 24, 2014 9.950 10.23 9.870 10.18 1,210,300 +0.20(+2.00%)
Nov 21, 2014 10.06 10.20 9.750 9.980 652,399 +0.03(+0.30%)
Nov 20, 2014 9.560 10.02 9.400 9.950 1,065,808 +0.51(+5.40%)
Nov 19, 2014 9.810 9.865 9.345 9.440 1,254,548 -0.42(-4.26%)
Nov 18, 2014 10.00 10.32 9.800 9.860 1,227,915 -0.07(-0.70%)
Nov 17, 2014 9.900 10.40 9.510 9.930 2,045,501 -1.07(-9.73%)
Nov 14, 2014 10.99 11.05 10.85 11.00 634,695 -0.01(-0.09%)
Nov 13, 2014 11.06 11.20 10.92 11.01 400,149 -0.09(-0.81%)
Nov 12, 2014 11.20 11.26 10.93 11.10 615,389 -0.20(-1.77%)
Nov 11, 2014 11.24 11.46 11.09 11.30 633,395 +0.06(+0.53%)
Nov 10, 2014 11.00 11.24 10.67 11.24 1,346,768 +0.01(+0.09%)
Nov 07, 2014 11.00 11.35 11.00 11.23 711,029 +0.16(+1.45%)
Nov 06, 2014 11.17 11.35 11.00 11.07 728,288 -0.16(-1.42%)
Nov 05, 2014 11.60 11.65 11.06 11.23 774,315 -0.30(-2.60%)
Nov 04, 2014 11.65 11.90 11.37 11.53 602,915 -0.12(-1.03%)
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.