Stock Quote

Inovio Pharma (NQ: INO )

9.190 USD +0.040 (+0.44%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 4.740 4.820 4.530 4.560 1,213,307 -0.16(-3.39%)
Jan 30, 2018 4.780 4.810 4.740 4.720 1,342,626 -0.13(-2.68%)
Jan 29, 2018 5.070 5.115 4.805 4.850 2,239,055 -0.20(-3.96%)
Jan 26, 2018 5.140 5.260 4.990 5.050 1,561,038 -0.08(-1.66%)
Jan 25, 2018 5.150 5.440 5.130 5.135 2,036,281 +0.04(+0.88%)
Jan 24, 2018 5.530 5.530 4.910 5.090 3,815,706 -0.60(-10.54%)
Jan 23, 2018 4.740 5.880 4.740 5.690 7,116,501 +1.05(+22.63%)
Jan 22, 2018 4.420 4.690 4.390 4.640 2,835,200 +0.25(+5.69%)
Jan 19, 2018 4.350 4.430 4.270 4.390 738,367 +0.06(+1.39%)
Jan 18, 2018 4.420 4.420 4.290 4.330 652,798 -0.07(-1.59%)
Jan 17, 2018 4.380 4.440 4.280 4.400 985,821 +0.02(+0.46%)
Jan 16, 2018 4.500 4.540 4.315 4.380 1,009,672 -0.10(-2.23%)
Jan 12, 2018 4.480 4.480 4.480 0 +0.01(+0.22%)
Jan 11, 2018 4.320 4.480 4.280 4.470 1,129,431 +0.12(+2.76%)
Jan 10, 2018 4.370 4.350 830,799 -0.01(-0.23%)
Jan 09, 2018 4.340 4.430 4.280 4.360 1,135,655 +0.04(+0.93%)
Jan 08, 2018 4.480 4.540 4.290 4.320 1,573,115 -0.16(-3.57%)
Jan 05, 2018 4.510 4.564 4.390 4.480 1,294,303 -0.10(-2.18%)
Jan 04, 2018 4.640 4.650 4.465 4.580 1,108,681 +0.01(+0.22%)
Jan 03, 2018 4.690 4.740 4.415 4.570 2,130,235 -0.11(-2.35%)
Jan 02, 2018 4.180 4.850 4.130 4.680 3,095,629 +0.55(+13.32%)
Dec 29, 2017 4.130 4.130 4.130 0 -0.01(-0.24%)
Dec 28, 2017 4.270 4.276 4.090 4.140 1,872,543 -0.12(-2.82%)
Dec 27, 2017 4.310 4.340 4.260 4.260 828,295 -0.02(-0.47%)
Dec 26, 2017 4.270 4.360 4.260 4.280 697,833 -0.04(-0.93%)
Dec 22, 2017 4.300 4.360 4.240 4.320 1,260,143 -0.01(-0.23%)
Dec 21, 2017 4.240 4.363 4.240 4.330 984,258 +0.06(+1.41%)
Dec 20, 2017 4.300 4.380 4.260 4.270 1,044,905 -0.06(-1.39%)
Dec 19, 2017 4.250 4.455 4.223 4.330 1,736,069 +0.03(+0.70%)
Dec 18, 2017 4.400 4.430 4.260 4.300 948,346 -0.10(-2.27%)
Dec 15, 2017 4.290 4.410 4.210 4.400 1,446,855 +0.12(+2.80%)
Dec 14, 2017 4.430 4.480 4.260 4.280 1,325,772 -0.18(-4.04%)
Dec 13, 2017 4.250 4.490 4.250 4.460 1,443,359 +0.21(+4.94%)
Dec 12, 2017 4.500 4.535 4.220 4.250 2,036,886 -0.25(-5.56%)
Dec 11, 2017 4.500 4.620 4.485 4.500 855,838 +0.00(+0.00%)
Dec 08, 2017 4.420 4.550 4.375 4.500 1,093,299 +0.12(+2.74%)
Dec 07, 2017 4.380 4.465 4.300 4.380 1,169,039 +0.00(+0.00%)
Dec 06, 2017 4.400 4.430 4.335 4.380 717,085 +0.00(+0.00%)
Dec 05, 2017 4.480 4.500 4.335 4.380 898,832 -0.11(-2.45%)
Dec 04, 2017 4.610 4.660 4.480 4.490 1,045,524 -0.09(-1.97%)
Dec 01, 2017 4.600 4.683 4.415 4.580 1,055,721 -0.01(-0.22%)
Nov 30, 2017 4.490 4.610 4.440 4.590 970,106 +0.10(+2.23%)
Nov 29, 2017 4.700 4.800 4.460 4.490 1,129,908 -0.14(-3.02%)
Nov 28, 2017 4.520 4.660 4.420 4.630 1,348,499 +0.11(+2.43%)
Nov 27, 2017 4.610 4.970 4.500 4.520 2,000,639 -0.07(-1.53%)
Nov 24, 2017 4.580 4.630 4.550 4.590 272,092 +0.00(+0.00%)
Nov 22, 2017 4.650 4.710 4.570 4.590 788,458 -0.05(-1.08%)
Nov 21, 2017 4.620 4.740 4.580 4.640 1,074,637 +0.08(+1.75%)
Nov 20, 2017 4.740 4.760 4.500 4.560 1,062,652 -0.16(-3.39%)
Nov 17, 2017 4.620 4.790 4.620 4.720 923,360 +0.08(+1.72%)
Nov 16, 2017 4.540 4.696 4.510 4.640 1,045,082 +0.16(+3.57%)
Nov 15, 2017 4.280 4.550 4.270 4.480 1,133,506 +0.17(+3.94%)
Nov 14, 2017 4.550 4.555 4.200 4.310 1,678,907 -0.24(-5.27%)
Nov 13, 2017 4.770 4.870 4.540 4.550 1,198,917 -0.19(-4.01%)
Nov 10, 2017 4.530 4.770 4.450 4.740 1,969,840 +0.31(+7.00%)
Nov 09, 2017 5.000 5.100 4.400 4.430 3,799,597 -0.90(-16.89%)
Nov 08, 2017 5.370 5.406 5.220 5.330 991,985 +0.02(+0.38%)
Nov 07, 2017 5.640 5.660 5.300 5.310 1,406,226 -0.35(-6.18%)
Nov 06, 2017 5.760 5.800 5.660 5.660 637,762 -0.11(-1.91%)
Nov 03, 2017 5.740 5.810 5.680 5.770 1,072,171 +0.02(+0.35%)
Nov 02, 2017 5.710 5.770 5.640 5.750 591,175 +0.05(+0.88%)
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.