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 (%)
Feb 28, 2017 7.140 7.170 6.920 7.050 836,433 -0.12(-1.67%)
Feb 27, 2017 6.820 7.180 6.720 7.170 1,304,408 +0.49(+7.34%)
Feb 24, 2017 6.890 6.910 6.553 6.680 896,286 -0.22(-3.19%)
Feb 23, 2017 6.860 7.220 6.810 6.900 1,264,414 +0.30(+4.55%)
Feb 22, 2017 6.770 6.800 6.600 6.600 484,738 -0.20(-2.94%)
Feb 21, 2017 6.960 6.990 6.790 6.800 638,224 -0.16(-2.30%)
Feb 17, 2017 6.960 6.960 6.960 0 -0.04(-0.57%)
Feb 16, 2017 7.050 7.160 6.870 7.000 850,032 -0.01(-0.14%)
Feb 15, 2017 6.850 7.020 6.780 7.010 595,256 +0.15(+2.19%)
Feb 14, 2017 6.790 6.940 6.690 6.860 690,757 +0.05(+0.73%)
Feb 13, 2017 6.710 6.890 6.460 6.810 1,463,453 +0.42(+6.57%)
Feb 10, 2017 6.500 6.587 6.380 6.390 444,692 -0.11(-1.69%)
Feb 09, 2017 6.390 6.520 6.260 6.500 531,991 +0.11(+1.72%)
Feb 08, 2017 6.350 6.460 6.210 6.390 689,816 +0.01(+0.16%)
Feb 07, 2017 6.500 6.550 6.355 6.380 497,934 -0.14(-2.15%)
Feb 06, 2017 6.660 6.720 6.430 6.520 772,741 -0.19(-2.83%)
Feb 03, 2017 6.650 6.730 6.560 6.710 571,737 +0.13(+1.98%)
Feb 02, 2017 6.590 6.710 6.460 6.580 599,008 +0.06(+0.92%)
Feb 01, 2017 6.650 6.690 6.450 6.520 824,982 -0.08(-1.21%)
Jan 31, 2017 6.100 6.630 6.020 6.600 1,044,344 +0.45(+7.32%)
Jan 30, 2017 6.330 6.330 6.090 6.150 569,991 -0.23(-3.61%)
Jan 27, 2017 6.220 6.390 6.170 6.380 342,908 +0.17(+2.74%)
Jan 26, 2017 6.360 6.430 6.190 6.210 517,423 -0.14(-2.20%)
Jan 25, 2017 6.250 6.410 6.220 6.350 606,276 +0.16(+2.58%)
Jan 24, 2017 6.050 6.200 5.850 6.190 990,453 +0.21(+3.51%)
Jan 23, 2017 6.280 6.290 5.900 5.980 1,647,972 -0.30(-4.78%)
Jan 20, 2017 6.560 6.590 6.265 6.280 1,137,209 -0.30(-4.56%)
Jan 19, 2017 6.730 6.760 6.560 6.580 500,087 -0.16(-2.37%)
Jan 18, 2017 6.700 6.765 6.600 6.740 555,743 +0.04(+0.60%)
Jan 17, 2017 6.870 6.900 6.610 6.700 1,310,523 -0.28(-4.01%)
Jan 13, 2017 6.980 6.980 6.980 0 -0.05(-0.71%)
Jan 12, 2017 6.980 7.150 6.880 7.030 803,253 -0.02(-0.28%)
Jan 11, 2017 7.180 7.240 6.950 7.050 1,053,990 -0.13(-1.81%)
Jan 10, 2017 7.240 7.260 7.040 7.180 565,929 -0.07(-0.97%)
Jan 09, 2017 7.320 7.370 7.080 7.250 776,396 -0.03(-0.41%)
Jan 06, 2017 7.350 7.450 7.265 7.280 542,737 -0.10(-1.36%)
Jan 05, 2017 7.330 7.440 7.240 7.380 663,655 +0.05(+0.68%)
Jan 04, 2017 7.030 7.370 6.970 7.330 1,186,968 +0.26(+3.68%)
Jan 03, 2017 6.970 7.120 6.840 7.070 814,957 +0.13(+1.87%)
Dec 30, 2016 6.940 6.940 6.940 0 +0.02(+0.29%)
Dec 29, 2016 7.020 7.110 6.900 6.920 704,946 -0.12(-1.70%)
Dec 28, 2016 7.190 7.210 6.990 7.040 700,283 -0.15(-2.09%)
Dec 27, 2016 7.400 7.460 7.180 7.190 528,658 -0.12(-1.64%)
Dec 23, 2016 7.310 7.310 7.310 0 +0.40(+5.79%)
Dec 22, 2016 7.070 7.130 6.870 6.910 1,072,444 -0.12(-1.71%)
Dec 21, 2016 7.180 7.640 7.020 7.030 2,729,588 +0.10(+1.44%)
Dec 20, 2016 7.010 7.170 6.850 6.930 986,180 -0.02(-0.29%)
Dec 19, 2016 6.890 7.260 6.885 6.950 986,695 +0.03(+0.43%)
Dec 16, 2016 6.950 6.975 6.860 6.920 2,330,915 -0.02(-0.29%)
Dec 15, 2016 6.950 6.990 6.850 6.940 809,690 +0.00(+0.00%)
Dec 14, 2016 7.000 7.190 6.845 6.940 1,110,085 -0.12(-1.70%)
Dec 13, 2016 7.080 7.220 7.000 7.060 813,359 +0.03(+0.43%)
Dec 12, 2016 7.060 7.110 6.860 7.030 714,989 -0.11(-1.54%)
Dec 09, 2016 7.180 7.380 7.100 7.140 702,857 +0.01(+0.14%)
Dec 08, 2016 6.950 7.140 6.820 7.130 881,229 +0.16(+2.30%)
Dec 07, 2016 7.170 7.250 6.970 6.970 1,100,087 -0.34(-4.65%)
Dec 06, 2016 7.220 7.320 7.010 7.310 854,652 +0.23(+3.25%)
Dec 05, 2016 7.020 7.250 6.890 7.080 1,089,259 +0.22(+3.21%)
Dec 02, 2016 6.820 7.090 6.780 6.860 918,054 +0.04(+0.59%)
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.