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, 2018 4.130 4.230 4.090 4.100 784,278 -0.03(-0.73%)
Feb 27, 2018 4.290 4.323 4.130 4.130 603,539 -0.15(-3.50%)
Feb 26, 2018 4.260 4.310 4.210 4.280 426,211 +0.04(+0.94%)
Feb 23, 2018 4.180 4.280 4.110 4.240 806,309 +0.06(+1.44%)
Feb 22, 2018 4.140 4.180 860,704 -0.04(-0.95%)
Feb 21, 2018 4.220 4.300 4.170 4.220 680,391 +0.00(+0.00%)
Feb 20, 2018 4.160 4.290 4.150 4.220 626,227 +0.02(+0.48%)
Feb 16, 2018 4.200 4.200 4.200 0 +0.09(+2.19%)
Feb 15, 2018 4.190 4.230 4.070 4.110 997,602 -0.07(-1.67%)
Feb 14, 2018 4.110 4.210 4.060 4.180 1,118,221 +0.06(+1.46%)
Feb 13, 2018 4.050 4.150 3.970 4.120 892,277 +0.07(+1.73%)
Feb 12, 2018 4.130 4.210 4.000 4.050 1,328,330 -0.02(-0.49%)
Feb 09, 2018 4.110 4.110 3.760 4.070 1,882,385 +0.01(+0.25%)
Feb 08, 2018 4.240 4.340 4.080 4.060 1,072,724 -0.20(-4.69%)
Feb 07, 2018 4.220 4.290 4.170 4.260 890,666 +0.04(+0.95%)
Feb 06, 2018 4.040 4.240 3.930 4.220 1,609,581 +0.04(+0.96%)
Feb 05, 2018 4.240 4.295 4.120 4.180 1,489,599 -0.07(-1.65%)
Feb 02, 2018 4.400 4.400 4.240 4.250 1,540,099 -0.17(-3.85%)
Feb 01, 2018 4.580 4.600 4.370 4.420 1,426,784 -0.14(-3.07%)
Jan 31, 2018 4.740 4.820 4.530 4.560 1,213,307 -0.16(-3.39%)
Jan 30, 2018 4.780 4.810 4.740 4.720 1,342,626 -0.13(-2.68%)
Jan 29, 2018 5.070 5.115 4.805 4.850 2,239,055 -0.20(-3.96%)
Jan 26, 2018 5.140 5.260 4.990 5.050 1,561,038 -0.08(-1.66%)
Jan 25, 2018 5.150 5.440 5.130 5.135 2,036,281 +0.04(+0.88%)
Jan 24, 2018 5.530 5.530 4.910 5.090 3,815,706 -0.60(-10.54%)
Jan 23, 2018 4.740 5.880 4.740 5.690 7,116,501 +1.05(+22.63%)
Jan 22, 2018 4.420 4.690 4.390 4.640 2,835,200 +0.25(+5.69%)
Jan 19, 2018 4.350 4.430 4.270 4.390 738,367 +0.06(+1.39%)
Jan 18, 2018 4.420 4.420 4.290 4.330 652,798 -0.07(-1.59%)
Jan 17, 2018 4.380 4.440 4.280 4.400 985,821 +0.02(+0.46%)
Jan 16, 2018 4.500 4.540 4.315 4.380 1,009,672 -0.10(-2.23%)
Jan 12, 2018 4.480 4.480 4.480 0 +0.01(+0.22%)
Jan 11, 2018 4.320 4.480 4.280 4.470 1,129,431 +0.12(+2.76%)
Jan 10, 2018 4.370 4.350 830,799 -0.01(-0.23%)
Jan 09, 2018 4.340 4.430 4.280 4.360 1,135,655 +0.04(+0.93%)
Jan 08, 2018 4.480 4.540 4.290 4.320 1,573,115 -0.16(-3.57%)
Jan 05, 2018 4.510 4.564 4.390 4.480 1,294,303 -0.10(-2.18%)
Jan 04, 2018 4.640 4.650 4.465 4.580 1,108,681 +0.01(+0.22%)
Jan 03, 2018 4.690 4.740 4.415 4.570 2,130,235 -0.11(-2.35%)
Jan 02, 2018 4.180 4.850 4.130 4.680 3,095,629 +0.55(+13.32%)
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%)
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.