Skip to main content

Inovio Pharma (NQ: INO )

14.17 +1.14 (+8.71%)
Streaming Delayed Price Updated: 12:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 2.920 3.020 2.855 2.940 1,867,800 +0.02(+0.68%)
Jun 27, 2019 3.000 3.090 2.870 2.920 2,344,440 -0.10(-3.31%)
Jun 26, 2019 2.640 3.040 2.620 3.020 4,280,646 +0.50(+19.84%)
Jun 25, 2019 2.420 2.630 2.370 2.520 1,295,692 -0.02(-0.79%)
Jun 24, 2019 2.660 2.660 2.410 2.540 813,812 -0.08(-3.05%)
Jun 21, 2019 2.660 2.680 2.320 2.620 4,637,000 -0.04(-1.50%)
Jun 20, 2019 2.650 2.710 2.590 2.660 720,476 +0.04(+1.53%)
Jun 19, 2019 2.660 2.670 2.590 2.620 334,197 -0.02(-0.76%)
Jun 18, 2019 2.590 2.700 2.580 2.640 644,914 +0.06(+2.33%)
Jun 17, 2019 2.450 2.580 2.380 2.580 1,066,431 +0.17(+7.05%)
Jun 14, 2019 2.530 2.530 2.405 2.410 558,500 -0.12(-4.74%)
Jun 13, 2019 2.490 2.530 2.400 2.530 531,634 +0.04(+1.61%)
Jun 12, 2019 2.420 2.520 2.395 2.490 589,117 +0.06(+2.47%)
Jun 11, 2019 2.500 2.540 2.350 2.430 675,181 -0.06(-2.41%)
Jun 10, 2019 2.460 2.560 2.460 2.490 767,151 +0.04(+1.63%)
Jun 07, 2019 2.290 2.450 2.260 2.450 924,600 +0.16(+6.99%)
Jun 06, 2019 2.430 2.490 2.280 2.290 968,886 -0.08(-3.38%)
Jun 05, 2019 2.510 2.530 2.350 2.370 969,895 -0.13(-5.20%)
Jun 04, 2019 2.450 2.670 2.340 2.500 2,377,708 +0.13(+5.49%)
Jun 03, 2019 2.400 2.420 2.150 2.370 3,382,505 -0.02(-0.84%)
May 31, 2019 2.760 2.790 2.360 2.390 3,450,900 -0.42(-14.95%)
May 30, 2019 3.040 3.050 2.800 2.810 1,125,698 -0.25(-8.17%)
May 29, 2019 2.860 3.100 2.750 3.060 1,538,476 -0.08(-2.55%)
May 28, 2019 3.260 3.270 3.130 3.140 678,323 -0.12(-3.68%)
May 24, 2019 3.220 3.310 3.180 3.260 687,600 +0.01(+0.31%)
May 23, 2019 3.320 3.377 3.205 3.250 760,112 -0.10(-2.99%)
May 22, 2019 3.450 3.490 3.330 3.350 579,612 -0.10(-2.90%)
May 21, 2019 3.320 3.450 3.320 3.450 763,218 +0.14(+4.23%)
May 20, 2019 3.300 3.360 3.250 3.310 651,535 -0.03(-0.90%)
May 17, 2019 3.400 3.440 3.270 3.340 1,071,600 -0.08(-2.34%)
May 16, 2019 3.500 3.540 3.400 3.420 776,937 -0.07(-2.01%)
May 15, 2019 3.510 3.540 3.420 3.490 810,492 -0.05(-1.41%)
May 14, 2019 3.600 3.620 3.500 3.540 1,047,519 -0.03(-0.84%)
May 13, 2019 3.650 3.690 3.520 3.570 1,536,196 -0.16(-4.29%)
May 10, 2019 3.660 3.780 3.640 3.730 1,171,100 -0.14(-3.62%)
May 09, 2019 3.850 3.940 3.740 3.870 731,229 -0.03(-0.77%)
May 08, 2019 3.740 3.900 3.730 3.900 785,661 +0.19(+5.12%)
May 07, 2019 3.910 3.950 3.700 3.710 668,412 -0.24(-6.08%)
May 06, 2019 3.800 3.980 3.716 3.950 717,225 +0.06(+1.54%)
May 03, 2019 3.740 3.890 3.730 3.890 773,800 +0.15(+4.01%)
May 02, 2019 3.700 3.740 3.560 3.740 833,490 +0.06(+1.63%)
May 01, 2019 3.760 3.800 3.660 3.680 596,984 -0.08(-2.13%)
Apr 30, 2019 3.800 3.850 3.700 3.760 768,662 -0.06(-1.57%)
Apr 29, 2019 3.880 3.940 3.810 3.820 579,244 -0.10(-2.55%)
Apr 26, 2019 3.810 3.940 3.780 3.920 613,400 +0.08(+2.08%)
Apr 25, 2019 3.810 3.900 3.780 3.840 633,477 +0.04(+1.05%)
Apr 24, 2019 3.880 3.880 3.750 3.800 1,007,447 -0.06(-1.55%)
Apr 23, 2019 3.800 3.890 3.780 3.860 1,011,476 +0.06(+1.58%)
Apr 22, 2019 3.710 3.830 3.700 3.800 1,139,359 +0.07(+1.88%)
Apr 18, 2019 3.750 3.786 3.610 3.730 1,282,800 +0.01(+0.27%)
Apr 17, 2019 3.970 4.000 3.710 3.720 1,432,111 -0.21(-5.34%)
Apr 16, 2019 4.010 4.020 3.910 3.930 731,028 -0.06(-1.50%)
Apr 15, 2019 4.100 4.130 3.910 3.990 922,710 -0.11(-2.68%)
Apr 12, 2019 4.090 4.140 3.990 4.100 1,092,900 +0.02(+0.49%)
Apr 11, 2019 4.050 4.110 3.970 4.080 946,137 +0.04(+0.99%)
Apr 10, 2019 3.950 4.050 3.930 4.040 757,032 +0.11(+2.80%)
Apr 09, 2019 4.030 4.060 3.920 3.930 898,917 -0.10(-2.48%)
Apr 08, 2019 4.040 4.050 3.880 4.030 1,452,090 +0.07(+1.77%)
Apr 05, 2019 3.930 4.050 3.890 3.960 1,418,800 +0.07(+1.80%)
Apr 04, 2019 3.860 3.910 3.790 3.890 841,560 +0.03(+0.78%)
Apr 03, 2019 3.720 3.870 3.710 3.860 1,349,767 +0.16(+4.32%)
Apr 02, 2019 3.690 3.770 3.660 3.700 1,585,234 +0.01(+0.27%)
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.