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 (%)
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%)
Jul 01, 2019 2.990 3.020 2.940 3.000 808,826 +0.06(+2.04%)
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%)
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.