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

Inovio Pharma (NQ: INO )

10.20 -0.87 (-7.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 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%)
Nov 03, 2014 11.38 11.78 11.38 11.65 789,839 +0.29(+2.55%)
Oct 31, 2014 11.60 11.75 11.22 11.36 803,965 -0.07(-0.61%)
Oct 30, 2014 11.30 11.66 11.22 11.43 848,402 +0.23(+2.05%)
Oct 29, 2014 11.34 11.40 11.04 11.20 524,149 -0.18(-1.58%)
Oct 28, 2014 11.34 11.54 11.18 11.38 645,801 +0.07(+0.62%)
Oct 27, 2014 11.35 11.31 11.31 11.31 536,315 +0.00(+0.00%)
Oct 24, 2014 11.41 11.55 11.06 11.31 521,901 +0.11(+0.98%)
Oct 23, 2014 10.96 11.52 10.95 11.20 890,486 +0.25(+2.28%)
Oct 22, 2014 11.55 11.57 10.90 10.95 1,298,880 -0.60(-5.19%)
Oct 21, 2014 12.39 12.54 11.15 11.55 2,420,540 -0.64(-5.25%)
Oct 20, 2014 12.11 13.00 11.94 12.19 2,540,812 -0.12(-0.97%)
Oct 17, 2014 12.00 12.37 11.80 12.31 2,263,999 +0.47(+3.97%)
Oct 16, 2014 11.24 11.95 11.15 11.84 2,660,496 +0.60(+5.34%)
Oct 15, 2014 10.47 11.25 10.45 11.24 2,199,238 +0.30(+2.74%)
Oct 14, 2014 10.88 11.13 10.65 10.94 2,412,294 +0.42(+3.99%)
Oct 13, 2014 10.04 10.61 9.850 10.52 1,589,238 +0.48(+4.78%)
Oct 10, 2014 10.23 10.42 9.920 10.04 826,707 -0.05(-0.50%)
Oct 09, 2014 10.55 10.55 10.00 10.09 851,490 -0.43(-4.09%)
Oct 08, 2014 10.40 10.63 9.950 10.52 1,175,147 +0.18(+1.74%)
Oct 07, 2014 11.01 11.15 10.34 10.34 1,384,125 -0.81(-7.26%)
Oct 06, 2014 10.79 11.60 10.66 11.15 3,954,387 +0.12(+1.09%)
Oct 03, 2014 10.48 11.29 10.45 11.03 2,638,893 +0.58(+5.55%)
Oct 02, 2014 10.15 10.49 9.820 10.45 1,651,656 +0.65(+6.63%)
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.