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 31, 2019 5.040 5.090 4.960 5.010 651,613 -0.03(-0.60%)
Jan 30, 2019 4.720 5.045 4.680 5.040 1,068,936 +0.33(+7.01%)
Jan 29, 2019 4.810 4.830 4.635 4.710 691,284 -0.10(-2.08%)
Jan 28, 2019 5.050 5.100 4.800 4.810 818,332 -0.29(-5.69%)
Jan 25, 2019 5.030 5.110 4.990 5.100 856,800 +0.09(+1.80%)
Jan 24, 2019 5.020 5.100 4.910 5.010 1,307,866 +0.23(+4.81%)
Jan 23, 2019 5.000 5.030 4.750 4.780 647,759 -0.22(-4.40%)
Jan 22, 2019 5.070 5.075 4.900 5.000 793,191 -0.09(-1.77%)
Jan 18, 2019 4.970 5.100 4.925 5.090 576,200 +0.01(+0.20%)
Jan 17, 2019 4.890 5.100 4.880 5.080 768,255 +0.17(+3.46%)
Jan 16, 2019 4.750 4.940 4.720 4.910 863,310 +0.18(+3.81%)
Jan 15, 2019 4.550 4.740 4.510 4.730 587,733 +0.22(+4.88%)
Jan 14, 2019 4.820 4.845 4.500 4.510 781,963 -0.33(-6.82%)
Jan 11, 2019 4.740 4.870 4.610 4.840 453,000 +0.08(+1.68%)
Jan 10, 2019 4.710 4.770 4.660 4.760 528,696 +0.02(+0.42%)
Jan 09, 2019 4.750 4.790 4.680 4.740 569,026 -0.01(-0.21%)
Jan 08, 2019 4.970 5.030 4.660 4.750 900,784 -0.18(-3.65%)
Jan 07, 2019 4.690 4.960 4.650 4.930 1,249,942 +0.33(+7.17%)
Jan 04, 2019 4.350 4.650 4.290 4.600 1,005,700 +0.32(+7.48%)
Jan 03, 2019 4.210 4.330 4.190 4.280 872,056 +0.06(+1.42%)
Jan 02, 2019 3.930 4.230 3.910 4.220 711,206 +0.22(+5.50%)
Dec 31, 2018 4.010 4.100 3.930 4.000 948,200 +0.00(+0.00%)
Dec 28, 2018 3.930 4.090 3.870 4.000 635,900 +0.04(+1.01%)
Dec 27, 2018 4.040 4.170 3.800 3.960 1,179,486 -0.11(-2.70%)
Dec 26, 2018 3.940 4.070 3.750 4.070 1,439,636 +0.15(+3.83%)
Dec 24, 2018 3.850 4.100 3.825 3.920 754,000 +0.03(+0.77%)
Dec 21, 2018 4.270 4.270 3.810 3.890 2,431,700 -0.36(-8.47%)
Dec 20, 2018 4.480 4.530 4.200 4.250 1,151,660 -0.20(-4.49%)
Dec 19, 2018 4.500 4.760 4.400 4.450 895,423 -0.07(-1.55%)
Dec 18, 2018 4.770 4.810 4.470 4.520 846,532 -0.20(-4.24%)
Dec 17, 2018 4.860 5.010 4.720 4.720 897,895 -0.14(-2.88%)
Dec 14, 2018 5.060 5.100 4.840 4.860 1,145,500 -0.24(-4.71%)
Dec 13, 2018 5.310 5.320 5.080 5.100 862,476 -0.21(-3.95%)
Dec 12, 2018 5.210 5.380 5.210 5.310 701,034 +0.12(+2.31%)
Dec 11, 2018 5.250 5.330 5.090 5.190 519,976 +0.00(+0.00%)
Dec 10, 2018 5.170 5.220 5.020 5.190 876,328 +0.03(+0.58%)
Dec 07, 2018 5.260 5.335 5.150 5.160 655,800 -0.10(-1.90%)
Dec 06, 2018 5.220 5.430 5.120 5.260 956,098 +0.04(+0.77%)
Dec 04, 2018 5.400 5.460 5.200 5.220 775,200 -0.19(-3.51%)
Dec 03, 2018 5.460 5.470 5.300 5.410 868,374 +0.06(+1.12%)
Nov 30, 2018 5.320 5.360 5.265 5.350 722,000 +0.00(+0.00%)
Nov 29, 2018 5.400 5.460 5.285 5.350 566,115 -0.08(-1.47%)
Nov 28, 2018 5.290 5.430 5.230 5.430 1,013,705 +0.17(+3.23%)
Nov 27, 2018 5.280 5.370 5.160 5.260 622,277 -0.04(-0.75%)
Nov 26, 2018 5.260 5.440 5.260 5.300 921,220 +0.13(+2.51%)
Nov 23, 2018 5.070 5.260 5.070 5.170 506,800 +0.04(+0.78%)
Nov 21, 2018 5.130 5.130 5.130 0 +0.10(+1.99%)
Nov 20, 2018 4.900 5.110 4.870 5.030 996,571 +0.02(+0.40%)
Nov 19, 2018 5.080 5.150 4.930 5.010 650,561 -0.11(-2.15%)
Nov 16, 2018 4.980 5.150 4.970 5.120 658,600 +0.09(+1.79%)
Nov 15, 2018 4.890 5.030 4.800 5.030 714,093 +0.12(+2.44%)
Nov 14, 2018 4.940 5.030 4.760 4.910 787,645 +0.07(+1.45%)
Nov 13, 2018 4.940 5.000 4.790 4.840 592,456 -0.08(-1.63%)
Nov 12, 2018 5.360 5.360 4.890 4.920 1,113,033 -0.37(-6.99%)
Nov 09, 2018 5.000 5.500 4.860 5.290 1,938,600 +0.10(+1.93%)
Nov 08, 2018 5.240 5.330 5.120 5.190 816,799 -0.04(-0.76%)
Nov 07, 2018 5.080 5.240 5.050 5.230 871,272 +0.20(+3.98%)
Nov 06, 2018 5.110 5.150 5.000 5.030 613,108 -0.11(-2.14%)
Nov 05, 2018 5.160 5.230 4.990 5.140 942,566 -0.01(-0.19%)
Nov 02, 2018 5.080 5.283 5.075 5.150 897,300 +0.09(+1.78%)
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.