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 (%)
Sep 30, 2019 2.120 2.130 2.040 2.050 516,428 -0.06(-2.84%)
Sep 27, 2019 2.080 2.120 2.040 2.110 769,500 +0.02(+0.96%)
Sep 26, 2019 2.140 2.163 2.050 2.090 804,659 -0.06(-2.79%)
Sep 25, 2019 2.240 2.255 2.150 2.150 380,109 -0.04(-1.83%)
Sep 24, 2019 2.300 2.370 2.190 2.190 570,554 -0.14(-6.01%)
Sep 23, 2019 2.460 2.487 2.310 2.330 410,386 -0.15(-6.05%)
Sep 20, 2019 2.420 2.515 2.415 2.480 673,500 +0.05(+2.06%)
Sep 19, 2019 2.500 2.535 2.430 2.430 258,493 -0.08(-3.19%)
Sep 18, 2019 2.500 2.540 2.410 2.510 377,923 +0.00(+0.00%)
Sep 17, 2019 2.700 2.726 2.430 2.510 521,045 -0.18(-6.69%)
Sep 16, 2019 2.560 2.700 2.530 2.690 456,026 +0.10(+3.86%)
Sep 13, 2019 2.600 2.670 2.550 2.590 286,000 -0.02(-0.77%)
Sep 12, 2019 2.610 2.630 2.470 2.610 588,451 -0.01(-0.38%)
Sep 11, 2019 2.440 2.630 2.400 2.620 1,262,850 +0.21(+8.71%)
Sep 10, 2019 2.210 2.440 2.190 2.410 883,045 +0.22(+10.05%)
Sep 09, 2019 2.140 2.210 2.129 2.190 463,660 +0.06(+2.82%)
Sep 06, 2019 2.150 2.155 2.110 2.130 531,600 -0.02(-0.93%)
Sep 05, 2019 2.130 2.190 2.080 2.150 537,308 +0.08(+3.86%)
Sep 04, 2019 2.090 2.130 2.030 2.070 461,484 +0.00(+0.00%)
Sep 03, 2019 2.120 2.200 2.050 2.070 484,577 -0.09(-4.17%)
Aug 30, 2019 2.220 2.250 2.100 2.160 593,200 -0.05(-2.26%)
Aug 29, 2019 2.230 2.290 2.180 2.210 313,466 +0.01(+0.45%)
Aug 28, 2019 2.110 2.290 2.093 2.200 487,621 +0.06(+2.80%)
Aug 27, 2019 2.190 2.210 2.050 2.140 898,794 -0.05(-2.28%)
Aug 26, 2019 2.200 2.250 2.120 2.190 385,832 +0.01(+0.46%)
Aug 23, 2019 2.270 2.360 2.150 2.180 611,100 -0.12(-5.22%)
Aug 22, 2019 2.360 2.370 2.230 2.300 493,015 -0.06(-2.54%)
Aug 21, 2019 2.420 2.420 2.300 2.360 431,982 -0.04(-1.67%)
Aug 20, 2019 2.420 2.450 2.380 2.400 204,448 -0.03(-1.23%)
Aug 19, 2019 2.380 2.460 2.330 2.430 574,618 +0.06(+2.53%)
Aug 16, 2019 2.220 2.395 2.210 2.370 506,400 +0.18(+8.22%)
Aug 15, 2019 2.280 2.350 2.150 2.190 883,626 -0.09(-3.95%)
Aug 14, 2019 2.320 2.360 2.250 2.280 674,636 -0.09(-3.80%)
Aug 13, 2019 2.350 2.450 2.320 2.370 532,630 +0.00(+0.00%)
Aug 12, 2019 2.450 2.460 2.340 2.370 512,928 -0.12(-4.82%)
Aug 09, 2019 2.420 2.600 2.420 2.490 766,800 -0.05(-1.97%)
Aug 08, 2019 2.530 2.660 2.500 2.540 695,742 +0.01(+0.40%)
Aug 07, 2019 2.480 2.550 2.480 2.530 352,618 -0.03(-1.17%)
Aug 06, 2019 2.730 2.750 2.440 2.560 689,841 -0.16(-5.88%)
Aug 05, 2019 2.600 2.740 2.570 2.720 917,768 +0.06(+2.26%)
Aug 02, 2019 2.770 2.799 2.600 2.660 569,000 -0.08(-2.92%)
Aug 01, 2019 2.750 2.870 2.680 2.740 601,949 -0.02(-0.72%)
Jul 31, 2019 2.860 2.920 2.750 2.760 493,909 -0.08(-2.82%)
Jul 30, 2019 2.760 2.860 2.730 2.840 364,200 +0.05(+1.79%)
Jul 29, 2019 2.770 2.810 2.750 2.790 331,943 +0.01(+0.36%)
Jul 26, 2019 2.710 2.820 2.710 2.780 486,800 +0.10(+3.73%)
Jul 25, 2019 2.740 2.770 2.630 2.680 510,580 -0.08(-2.90%)
Jul 24, 2019 2.680 2.780 2.630 2.760 402,725 +0.07(+2.60%)
Jul 23, 2019 2.820 2.870 2.600 2.690 659,710 -0.13(-4.61%)
Jul 22, 2019 2.800 2.860 2.765 2.820 443,444 +0.03(+1.08%)
Jul 19, 2019 2.860 2.945 2.790 2.790 743,900 -0.09(-3.12%)
Jul 18, 2019 2.710 2.890 2.700 2.880 747,634 +0.17(+6.27%)
Jul 17, 2019 2.760 2.810 2.500 2.710 2,732,935 -0.29(-9.67%)
Jul 16, 2019 2.960 3.020 2.920 3.000 435,084 +0.04(+1.35%)
Jul 15, 2019 3.000 3.020 2.920 2.960 247,120 -0.03(-1.00%)
Jul 12, 2019 2.950 3.015 2.880 2.990 505,000 +0.06(+2.05%)
Jul 11, 2019 3.000 3.030 2.910 2.930 544,598 -0.08(-2.66%)
Jul 10, 2019 3.010 3.040 2.960 3.010 487,245 +0.01(+0.33%)
Jul 09, 2019 2.970 3.050 2.950 3.000 456,207 +0.03(+1.01%)
Jul 08, 2019 3.020 3.070 2.930 2.970 654,303 -0.05(-1.66%)
Jul 05, 2019 3.000 3.040 2.950 3.020 554,000 +0.01(+0.33%)
Jul 03, 2019 3.010 3.036 2.950 3.010 355,800 +0.02(+0.84%)
Jul 02, 2019 3.020 3.055 2.940 2.985 633,884 -0.02(-0.50%)
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.