Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inovio Pharma (NQ: INO )

11.95 -0.15 (-1.24%)
Streaming Delayed Price Updated: 12:02 PM EDT, May 6, 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 29, 2017 6.340 6.390 6.270 6.340 802,126 +0.03(+0.48%)
Sep 28, 2017 6.390 6.440 6.300 6.310 1,011,784 -0.06(-0.94%)
Sep 27, 2017 6.400 6.170 6.370 1,132,760 +0.06(+0.95%)
Sep 26, 2017 6.270 6.320 6.111 6.310 763,247 +0.02(+0.32%)
Sep 25, 2017 6.240 6.340 6.170 6.290 1,026,470 +0.14(+2.28%)
Sep 22, 2017 6.290 6.290 6.070 6.150 976,264 -0.14(-2.23%)
Sep 21, 2017 6.120 6.450 6.080 6.290 2,130,910 +0.24(+3.97%)
Sep 20, 2017 6.050 6.090 5.920 6.050 670,919 -0.02(-0.33%)
Sep 19, 2017 6.030 6.070 5.970 6.070 737,490 +0.07(+1.17%)
Sep 18, 2017 5.970 6.090 5.920 6.000 1,163,507 +0.03(+0.50%)
Sep 15, 2017 5.920 5.990 5.880 5.970 4,351,989 +0.05(+0.84%)
Sep 14, 2017 5.920 5.970 5.860 5.920 943,650 +0.00(+0.00%)
Sep 13, 2017 5.990 6.060 5.890 5.920 929,686 -0.08(-1.33%)
Sep 12, 2017 6.030 6.125 5.910 6.000 1,910,652 -0.03(-0.50%)
Sep 11, 2017 6.230 6.650 6.010 6.030 2,228,005 -0.02(-0.33%)
Sep 08, 2017 6.090 6.135 6.010 6.050 929,728 -0.03(-0.49%)
Sep 07, 2017 5.960 6.150 5.860 6.080 1,197,282 +0.09(+1.50%)
Sep 06, 2017 6.040 6.180 5.890 5.990 1,777,867 +0.18(+3.10%)
Sep 05, 2017 5.940 6.000 5.715 5.810 919,863 -0.13(-2.19%)
Sep 01, 2017 5.960 6.030 5.830 5.940 955,387 +0.00(+0.00%)
Aug 31, 2017 5.900 5.990 5.832 5.940 843,906 +0.08(+1.37%)
Aug 30, 2017 5.950 6.050 5.850 5.860 1,204,408 -0.09(-1.51%)
Aug 29, 2017 5.690 5.990 5.640 5.950 1,375,742 +0.22(+3.84%)
Aug 28, 2017 5.670 5.750 5.665 5.730 578,296 +0.12(+2.14%)
Aug 25, 2017 5.790 5.790 5.600 5.610 892,722 -0.18(-3.11%)
Aug 24, 2017 5.640 5.810 5.560 5.790 2,061,911 +0.24(+4.32%)
Aug 23, 2017 5.560 5.640 5.495 5.550 738,138 -0.01(-0.18%)
Aug 22, 2017 5.470 5.590 5.455 5.560 809,763 +0.10(+1.83%)
Aug 21, 2017 5.450 5.495 5.360 5.460 619,718 +0.01(+0.18%)
Aug 18, 2017 5.300 5.560 5.280 5.450 838,819 +0.09(+1.68%)
Aug 17, 2017 5.510 5.615 5.355 5.360 851,445 -0.16(-2.90%)
Aug 16, 2017 5.640 5.754 5.510 5.520 1,029,868 -0.12(-2.13%)
Aug 15, 2017 5.640 5.710 5.605 5.640 577,836 +0.00(+0.00%)
Aug 14, 2017 5.570 5.720 5.570 5.640 799,563 +0.08(+1.44%)
Aug 11, 2017 5.490 5.650 5.440 5.560 1,077,056 +0.07(+1.28%)
Aug 10, 2017 5.610 5.650 5.380 5.490 1,363,166 -0.14(-2.49%)
Aug 09, 2017 5.640 5.800 5.420 5.630 1,429,813 +0.20(+3.68%)
Aug 08, 2017 5.640 5.700 5.420 5.430 1,361,927 -0.21(-3.72%)
Aug 07, 2017 5.640 5.720 5.630 5.640 945,308 +0.01(+0.18%)
Aug 04, 2017 5.530 5.650 5.460 5.630 853,827 +0.15(+2.74%)
Aug 03, 2017 5.370 5.575 5.320 5.480 1,343,342 +0.09(+1.67%)
Aug 02, 2017 5.570 5.670 5.360 5.390 1,075,308 -0.17(-3.06%)
Aug 01, 2017 5.560 5.620 5.340 5.560 2,865,685 +0.00(+0.00%)
Jul 31, 2017 5.540 5.689 5.510 5.560 1,098,089 +0.04(+0.72%)
Jul 28, 2017 5.530 5.740 5.500 5.520 2,198,049 +0.01(+0.18%)
Jul 27, 2017 6.000 6.010 5.500 5.510 3,243,209 -0.43(-7.24%)
Jul 26, 2017 5.960 6.040 5.900 5.940 1,749,780 -0.03(-0.50%)
Jul 25, 2017 6.000 6.030 5.900 5.970 1,567,640 +0.01(+0.17%)
Jul 24, 2017 6.020 6.025 5.845 5.960 2,638,451 -0.05(-0.83%)
Jul 21, 2017 6.040 6.130 5.980 6.010 4,494,874 +0.00(+0.00%)
Jul 20, 2017 6.270 6.270 6.010 6.010 15,825,677 -0.77(-11.36%)
Jul 19, 2017 7.410 7.540 6.770 6.780 5,539,499 -1.05(-13.41%)
Jul 18, 2017 7.760 7.870 7.685 7.830 712,333 +0.06(+0.77%)
Jul 17, 2017 7.950 8.015 7.760 7.770 593,640 -0.19(-2.39%)
Jul 14, 2017 7.990 8.100 7.910 7.960 590,130 +0.00(+0.00%)
Jul 13, 2017 7.850 8.050 7.693 7.960 534,100 +0.10(+1.27%)
Jul 12, 2017 7.860 7.920 7.770 7.860 426,706 +0.06(+0.77%)
Jul 11, 2017 7.730 7.870 7.720 7.800 486,769 +0.08(+1.04%)
Jul 10, 2017 7.840 7.870 7.690 7.720 514,589 -0.16(-2.03%)
Jul 07, 2017 7.830 7.936 7.760 7.880 461,585 +0.11(+1.42%)
Jul 06, 2017 8.120 8.210 7.740 7.770 1,036,129 -0.29(-3.60%)
Jul 05, 2017 8.000 8.150 8.000 8.060 473,726 +0.03(+0.37%)
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.