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 (%)
Nov 30, 2016 7.150 7.410 7.080 7.080 1,025,034 -0.07(-0.98%)
Nov 29, 2016 7.150 7.350 7.010 7.150 1,783,158 +0.00(+0.00%)
Nov 28, 2016 7.580 7.640 7.130 7.150 1,394,490 -0.53(-6.90%)
Nov 25, 2016 7.730 7.730 7.530 7.680 572,142 -0.07(-0.90%)
Nov 23, 2016 7.750 7.750 7.750 0 -0.01(-0.13%)
Nov 22, 2016 7.930 8.010 7.710 7.760 812,940 -0.20(-2.51%)
Nov 21, 2016 7.900 7.980 7.790 7.960 694,015 -0.02(-0.25%)
Nov 18, 2016 8.010 8.050 7.830 7.980 771,825 -0.04(-0.50%)
Nov 17, 2016 7.810 8.100 7.750 8.020 665,212 +0.25(+3.22%)
Nov 16, 2016 7.890 8.119 7.760 7.770 773,675 -0.28(-3.48%)
Nov 15, 2016 8.350 8.370 7.830 8.050 1,018,179 -0.28(-3.36%)
Nov 14, 2016 8.160 8.420 7.900 8.330 1,507,818 +0.51(+6.52%)
Nov 11, 2016 7.780 7.940 7.530 7.820 1,313,879 +0.02(+0.26%)
Nov 10, 2016 7.530 7.890 7.440 7.800 1,563,360 +0.37(+4.98%)
Nov 09, 2016 6.400 7.530 6.350 7.430 2,456,107 +0.86(+13.09%)
Nov 08, 2016 6.520 6.710 6.490 6.570 967,574 +0.00(+0.00%)
Nov 07, 2016 6.540 6.600 6.440 6.570 1,031,968 +0.23(+3.63%)
Nov 04, 2016 5.980 6.345 5.980 6.340 1,061,140 +0.36(+6.02%)
Nov 03, 2016 6.410 6.500 5.980 5.980 2,021,379 -0.52(-8.00%)
Nov 02, 2016 6.500 6.610 6.470 6.500 783,105 -0.09(-1.37%)
Nov 01, 2016 6.500 6.650 6.400 6.590 882,695 +0.12(+1.85%)
Oct 31, 2016 6.430 6.430 6.379 6.470 673,422 +0.04(+0.62%)
Oct 28, 2016 6.390 6.530 6.300 6.430 879,557 +0.02(+0.31%)
Oct 27, 2016 6.880 6.880 6.340 6.410 1,640,366 -0.39(-5.74%)
Oct 26, 2016 6.810 6.960 6.680 6.800 1,213,202 -0.02(-0.29%)
Oct 25, 2016 7.020 7.153 6.800 6.820 1,409,947 -0.17(-2.43%)
Oct 24, 2016 6.950 7.380 6.600 6.990 3,711,302 -1.37(-16.39%)
Oct 21, 2016 8.320 8.470 8.250 8.360 412,081 -0.03(-0.36%)
Oct 20, 2016 8.180 8.400 8.150 8.390 557,533 +0.22(+2.69%)
Oct 19, 2016 8.270 8.300 8.130 8.170 465,625 -0.10(-1.21%)
Oct 18, 2016 8.200 8.350 8.160 8.270 791,016 +0.12(+1.47%)
Oct 17, 2016 8.520 8.540 7.970 8.150 1,310,243 -0.39(-4.57%)
Oct 14, 2016 8.840 8.909 8.540 8.540 874,793 -0.21(-2.40%)
Oct 13, 2016 8.810 8.940 8.700 8.750 738,281 -0.09(-1.02%)
Oct 12, 2016 9.100 9.270 8.810 8.840 908,790 -0.23(-2.54%)
Oct 11, 2016 9.400 9.479 8.990 9.070 1,060,944 -0.43(-4.53%)
Oct 10, 2016 9.320 9.520 9.320 9.500 868,319 +0.16(+1.71%)
Oct 07, 2016 9.370 9.485 9.270 9.340 623,107 -0.02(-0.21%)
Oct 06, 2016 9.310 9.490 9.300 9.360 691,873 -0.07(-0.74%)
Oct 05, 2016 9.480 9.550 9.345 9.430 607,100 +0.03(+0.32%)
Oct 04, 2016 9.620 9.650 9.330 9.400 771,391 -0.12(-1.26%)
Oct 03, 2016 9.270 9.530 9.210 9.520 609,418 +0.20(+2.15%)
Sep 30, 2016 9.280 9.460 9.150 9.320 841,081 +0.06(+0.65%)
Sep 29, 2016 9.480 9.570 9.260 9.260 896,169 -0.28(-2.94%)
Sep 28, 2016 9.570 9.690 9.380 9.540 885,654 -0.05(-0.52%)
Sep 27, 2016 9.510 9.680 9.450 9.590 775,927 +0.15(+1.59%)
Sep 26, 2016 9.410 9.640 9.410 9.440 628,592 -0.06(-0.63%)
Sep 23, 2016 9.670 9.790 9.490 9.500 772,585 -0.24(-2.46%)
Sep 22, 2016 9.800 9.850 9.620 9.740 854,834 -0.06(-0.61%)
Sep 21, 2016 9.380 9.840 9.100 9.800 2,611,816 +0.43(+4.59%)
Sep 20, 2016 9.300 9.500 9.210 9.370 985,055 +0.16(+1.74%)
Sep 19, 2016 9.260 9.430 9.140 9.210 873,497 -0.03(-0.32%)
Sep 16, 2016 9.420 9.530 9.160 9.240 1,488,491 -0.24(-2.53%)
Sep 15, 2016 9.500 9.580 9.280 9.480 1,036,498 +0.01(+0.11%)
Sep 14, 2016 9.300 9.480 9.190 9.470 1,546,357 +0.25(+2.71%)
Sep 13, 2016 9.240 9.300 8.960 9.220 1,471,741 -0.05(-0.54%)
Sep 12, 2016 8.500 9.280 8.460 9.270 2,590,367 +0.75(+8.80%)
Sep 09, 2016 8.810 8.819 8.510 8.520 1,299,400 -0.42(-4.70%)
Sep 08, 2016 9.050 9.060 8.870 8.940 672,897 -0.11(-1.22%)
Sep 07, 2016 8.880 9.090 8.870 9.050 631,102 +0.05(+0.56%)
Sep 06, 2016 9.120 9.182 8.866 9.000 969,069 -0.08(-0.88%)
Sep 02, 2016 9.150 9.080 9.080 9.080 605,800 -0.06(-0.66%)
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.