Skip to main content

Inovio Pharma (NQ: INO )

14.04 +1.02 (+7.79%)
Streaming Delayed Price Updated: 2:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 4.040 4.080 3.840 3.920 1,219,293 +0.04(+1.03%)
Jun 28, 2018 3.910 4.030 3.640 3.880 1,253,105 -0.01(-0.26%)
Jun 27, 2018 4.120 4.225 3.890 3.890 1,252,878 -0.18(-4.42%)
Jun 26, 2018 4.110 4.150 4.020 4.070 634,116 -0.02(-0.49%)
Jun 25, 2018 4.290 4.290 4.070 4.090 998,163 -0.15(-3.54%)
Jun 22, 2018 4.220 4.350 4.150 4.240 1,886,413 +0.05(+1.19%)
Jun 21, 2018 4.350 4.390 4.150 4.190 1,026,520 -0.16(-3.68%)
Jun 20, 2018 4.460 4.460 4.270 4.350 926,208 +0.09(+2.11%)
Jun 19, 2018 4.390 4.445 4.265 4.260 1,013,870 -0.17(-3.84%)
Jun 18, 2018 4.480 4.540 4.360 4.430 673,152 -0.06(-1.34%)
Jun 15, 2018 4.550 4.440 4.490 2,332,817 -0.06(-1.32%)
Jun 14, 2018 4.510 4.570 4.420 4.550 916,724 +0.05(+1.11%)
Jun 13, 2018 4.500 4.580 4.440 4.500 531,199 +0.00(+0.00%)
Jun 12, 2018 4.480 4.530 4.415 4.500 588,837 +0.02(+0.45%)
Jun 11, 2018 4.440 4.520 4.435 4.480 556,248 +0.04(+0.90%)
Jun 08, 2018 4.490 4.530 4.430 4.440 575,954 -0.02(-0.45%)
Jun 07, 2018 4.570 4.590 4.460 4.460 651,667 -0.09(-1.98%)
Jun 06, 2018 4.520 4.550 619,361 -0.01(-0.22%)
Jun 05, 2018 4.620 4.685 4.550 4.560 947,740 -0.06(-1.30%)
Jun 04, 2018 4.640 4.670 4.510 4.620 712,710 -0.03(-0.65%)
Jun 01, 2018 4.780 4.780 4.620 4.650 860,220 -0.11(-2.31%)
May 31, 2018 4.690 4.780 4.601 4.760 887,525 +0.08(+1.71%)
May 30, 2018 4.600 4.700 4.540 4.680 667,960 +0.09(+1.96%)
May 29, 2018 4.690 4.855 4.550 4.590 1,361,566 -0.31(-6.33%)
May 25, 2018 4.900 4.900 4.900 0 +0.06(+1.24%)
May 24, 2018 4.840 4.890 4.790 4.840 527,349 -0.02(-0.41%)
May 23, 2018 4.810 4.885 4.810 4.860 501,450 +0.02(+0.41%)
May 22, 2018 4.810 4.940 4.800 4.840 729,493 +0.03(+0.62%)
May 21, 2018 5.040 5.051 4.770 4.810 834,622 -0.18(-3.61%)
May 18, 2018 5.100 5.120 4.910 4.990 963,149 -0.05(-0.99%)
May 17, 2018 5.130 5.230 4.960 5.040 1,398,173 -0.06(-1.18%)
May 16, 2018 5.000 5.150 4.980 5.100 1,614,328 +0.10(+2.00%)
May 15, 2018 5.000 5.170 4.820 5.000 3,829,359 +0.27(+5.71%)
May 14, 2018 4.560 4.750 4.550 4.730 1,015,695 +0.17(+3.73%)
May 11, 2018 4.400 4.580 4.390 4.560 736,158 +0.17(+3.87%)
May 10, 2018 4.510 4.580 4.320 4.390 1,327,864 -0.44(-9.11%)
May 09, 2018 4.650 4.880 4.649 4.830 974,667 +0.15(+3.21%)
May 08, 2018 4.620 4.700 4.580 4.680 460,199 +0.07(+1.52%)
May 07, 2018 4.580 4.690 4.580 4.610 546,183 +0.07(+1.54%)
May 04, 2018 4.450 4.610 4.450 4.540 582,903 +0.07(+1.57%)
May 03, 2018 4.500 4.580 4.430 4.470 697,399 -0.03(-0.67%)
May 02, 2018 4.430 4.610 4.405 4.500 685,792 +0.05(+1.12%)
May 01, 2018 4.380 4.450 4.330 4.450 565,287 +0.06(+1.37%)
Apr 30, 2018 4.470 4.490 4.380 4.390 544,610 -0.05(-1.13%)
Apr 27, 2018 4.480 4.550 4.370 4.440 686,579 -0.03(-0.67%)
Apr 26, 2018 4.500 4.630 4.450 4.470 920,847 +0.01(+0.22%)
Apr 25, 2018 4.560 4.590 4.450 4.460 945,550 -0.10(-2.19%)
Apr 24, 2018 4.660 4.700 4.450 4.560 1,007,243 -0.11(-2.36%)
Apr 23, 2018 4.670 4.770 4.560 4.670 755,063 +0.03(+0.65%)
Apr 20, 2018 4.610 4.730 4.580 4.640 901,967 +0.01(+0.22%)
Apr 19, 2018 4.910 4.939 4.630 4.630 1,007,000 -0.27(-5.51%)
Apr 18, 2018 5.050 5.090 4.890 4.900 830,203 -0.12(-2.39%)
Apr 17, 2018 4.930 5.070 4.855 5.020 720,196 +0.12(+2.45%)
Apr 16, 2018 5.070 5.080 4.900 4.900 769,727 -0.16(-3.16%)
Apr 13, 2018 5.160 5.200 5.000 5.060 869,077 -0.10(-1.94%)
Apr 12, 2018 4.930 5.269 4.930 5.160 1,964,341 +0.26(+5.31%)
Apr 11, 2018 4.900 5.080 4.840 4.900 1,840,974 +0.14(+2.94%)
Apr 10, 2018 4.730 4.795 4.660 4.760 719,637 +0.09(+1.93%)
Apr 09, 2018 4.680 4.750 4.605 4.670 588,056 +0.05(+1.08%)
Apr 06, 2018 4.780 4.810 4.595 4.620 709,399 -0.18(-3.75%)
Apr 05, 2018 4.780 4.850 4.700 4.800 741,431 +0.02(+0.42%)
Apr 04, 2018 4.530 4.790 4.501 4.780 850,294 +0.16(+3.46%)
Apr 03, 2018 4.470 4.620 4.390 4.620 1,127,306 +0.20(+4.52%)
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.