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, 2017 6.100 6.630 6.020 6.600 1,044,344 +0.45(+7.32%)
Jan 30, 2017 6.330 6.330 6.090 6.150 569,991 -0.23(-3.61%)
Jan 27, 2017 6.220 6.390 6.170 6.380 342,908 +0.17(+2.74%)
Jan 26, 2017 6.360 6.430 6.190 6.210 517,423 -0.14(-2.20%)
Jan 25, 2017 6.250 6.410 6.220 6.350 606,276 +0.16(+2.58%)
Jan 24, 2017 6.050 6.200 5.850 6.190 990,453 +0.21(+3.51%)
Jan 23, 2017 6.280 6.290 5.900 5.980 1,647,972 -0.30(-4.78%)
Jan 20, 2017 6.560 6.590 6.265 6.280 1,137,209 -0.30(-4.56%)
Jan 19, 2017 6.730 6.760 6.560 6.580 500,087 -0.16(-2.37%)
Jan 18, 2017 6.700 6.765 6.600 6.740 555,743 +0.04(+0.60%)
Jan 17, 2017 6.870 6.900 6.610 6.700 1,310,523 -0.28(-4.01%)
Jan 13, 2017 6.980 6.980 6.980 0 -0.05(-0.71%)
Jan 12, 2017 6.980 7.150 6.880 7.030 803,253 -0.02(-0.28%)
Jan 11, 2017 7.180 7.240 6.950 7.050 1,053,990 -0.13(-1.81%)
Jan 10, 2017 7.240 7.260 7.040 7.180 565,929 -0.07(-0.97%)
Jan 09, 2017 7.320 7.370 7.080 7.250 776,396 -0.03(-0.41%)
Jan 06, 2017 7.350 7.450 7.265 7.280 542,737 -0.10(-1.36%)
Jan 05, 2017 7.330 7.440 7.240 7.380 663,655 +0.05(+0.68%)
Jan 04, 2017 7.030 7.370 6.970 7.330 1,186,968 +0.26(+3.68%)
Jan 03, 2017 6.970 7.120 6.840 7.070 814,957 +0.13(+1.87%)
Dec 30, 2016 6.940 6.940 6.940 0 +0.02(+0.29%)
Dec 29, 2016 7.020 7.110 6.900 6.920 704,946 -0.12(-1.70%)
Dec 28, 2016 7.190 7.210 6.990 7.040 700,283 -0.15(-2.09%)
Dec 27, 2016 7.400 7.460 7.180 7.190 528,658 -0.12(-1.64%)
Dec 23, 2016 7.310 7.310 7.310 0 +0.40(+5.79%)
Dec 22, 2016 7.070 7.130 6.870 6.910 1,072,444 -0.12(-1.71%)
Dec 21, 2016 7.180 7.640 7.020 7.030 2,729,588 +0.10(+1.44%)
Dec 20, 2016 7.010 7.170 6.850 6.930 986,180 -0.02(-0.29%)
Dec 19, 2016 6.890 7.260 6.885 6.950 986,695 +0.03(+0.43%)
Dec 16, 2016 6.950 6.975 6.860 6.920 2,330,915 -0.02(-0.29%)
Dec 15, 2016 6.950 6.990 6.850 6.940 809,690 +0.00(+0.00%)
Dec 14, 2016 7.000 7.190 6.845 6.940 1,110,085 -0.12(-1.70%)
Dec 13, 2016 7.080 7.220 7.000 7.060 813,359 +0.03(+0.43%)
Dec 12, 2016 7.060 7.110 6.860 7.030 714,989 -0.11(-1.54%)
Dec 09, 2016 7.180 7.380 7.100 7.140 702,857 +0.01(+0.14%)
Dec 08, 2016 6.950 7.140 6.820 7.130 881,229 +0.16(+2.30%)
Dec 07, 2016 7.170 7.250 6.970 6.970 1,100,087 -0.34(-4.65%)
Dec 06, 2016 7.220 7.320 7.010 7.310 854,652 +0.23(+3.25%)
Dec 05, 2016 7.020 7.250 6.890 7.080 1,089,259 +0.22(+3.21%)
Dec 02, 2016 6.820 7.090 6.780 6.860 918,054 +0.04(+0.59%)
Dec 01, 2016 7.070 7.300 6.790 6.820 1,311,195 -0.26(-3.67%)
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%)
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.