Stock Quote

Inovio Pharma (NQ: INO )

8.630 USD UNCHANGED
Streaming Delayed Price Updated: 7:50 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 4.800 4.810 4.300 4.530 13,975,600 -0.13(-2.79%)
Jan 30, 2020 4.860 4.880 4.500 4.660 20,591,223 +0.55(+13.38%)
Jan 29, 2020 4.490 4.550 3.920 4.110 10,833,594 -0.25(-5.73%)
Jan 28, 2020 5.670 5.680 4.280 4.360 23,810,039 -0.96(-18.05%)
Jan 27, 2020 5.600 5.950 5.100 5.320 40,572,409 +1.08(+25.47%)
Jan 24, 2020 4.490 4.700 4.120 4.240 24,626,600 +0.40(+10.42%)
Jan 23, 2020 3.880 4.100 3.610 3.840 12,271,757 +0.40(+11.63%)
Jan 22, 2020 3.550 3.560 3.330 3.440 2,000,171 -0.12(-3.37%)
Jan 21, 2020 3.520 3.750 3.390 3.560 6,364,859 +0.27(+8.21%)
Jan 17, 2020 3.440 3.440 3.230 3.290 738,500 -0.11(-3.24%)
Jan 16, 2020 3.400 3.425 3.320 3.400 732,296 +0.05(+1.49%)
Jan 15, 2020 3.300 3.430 3.230 3.350 986,969 +0.06(+1.82%)
Jan 14, 2020 3.340 3.440 3.285 3.290 1,418,883 -0.02(-0.60%)
Jan 13, 2020 3.140 3.450 3.070 3.310 1,881,711 +0.20(+6.43%)
Jan 10, 2020 3.180 3.183 3.040 3.110 715,700 +0.01(+0.32%)
Jan 09, 2020 3.150 3.185 3.040 3.100 1,026,922 -0.04(-1.27%)
Jan 08, 2020 3.190 3.200 3.065 3.140 631,465 -0.01(-0.32%)
Jan 07, 2020 3.160 3.190 3.040 3.150 1,123,462 +0.01(+0.32%)
Jan 06, 2020 3.020 3.160 2.950 3.140 1,098,211 +0.16(+5.37%)
Jan 03, 2020 3.100 3.250 2.950 2.980 1,204,900 -0.23(-7.17%)
Jan 02, 2020 3.390 3.390 3.060 3.210 971,053 -0.09(-2.73%)
Dec 31, 2019 3.380 3.440 3.290 3.300 835,700 -0.10(-2.94%)
Dec 30, 2019 3.370 3.540 3.362 3.400 1,018,548 +0.06(+1.80%)
Dec 27, 2019 3.530 3.570 3.310 3.340 1,481,000 -0.21(-5.92%)
Dec 26, 2019 3.570 3.660 3.490 3.550 1,037,305 -0.14(-3.79%)
Dec 24, 2019 3.780 3.830 3.580 3.690 949,800 -0.03(-0.81%)
Dec 23, 2019 3.300 3.770 3.220 3.720 2,087,817 +0.42(+12.73%)
Dec 20, 2019 3.540 3.579 3.120 3.300 2,642,700 -0.14(-4.07%)
Dec 19, 2019 2.850 3.470 2.810 3.440 6,519,482 +0.81(+30.80%)
Dec 18, 2019 2.630 2.700 2.570 2.630 635,181 +0.00(+0.00%)
Dec 17, 2019 2.660 2.660 2.560 2.630 548,942 +0.00(+0.00%)
Dec 16, 2019 2.740 2.800 2.620 2.630 818,308 -0.09(-3.31%)
Dec 13, 2019 2.710 2.750 2.650 2.720 561,900 +0.01(+0.37%)
Dec 12, 2019 2.610 2.740 2.605 2.710 662,695 +0.07(+2.65%)
Dec 11, 2019 2.570 2.650 2.550 2.640 578,547 +0.07(+2.72%)
Dec 10, 2019 2.440 2.580 2.421 2.570 856,593 +0.11(+4.47%)
Dec 09, 2019 2.360 2.540 2.350 2.460 691,338 +0.08(+3.14%)
Dec 06, 2019 2.310 2.410 2.280 2.385 1,057,500 +0.05(+2.36%)
Dec 05, 2019 2.460 2.490 2.310 2.330 984,150 -0.14(-5.67%)
Dec 04, 2019 2.590 2.620 2.450 2.470 800,410 -0.07(-2.95%)
Dec 03, 2019 2.430 2.580 2.430 2.545 578,088 +0.04(+1.39%)
Dec 02, 2019 2.520 2.570 2.410 2.510 782,199 -0.01(-0.40%)
Nov 29, 2019 2.500 2.620 2.490 2.520 607,800 -0.07(-2.70%)
Nov 27, 2019 2.520 2.630 2.520 2.590 830,000 +0.07(+2.78%)
Nov 26, 2019 2.610 2.700 2.510 2.520 1,800,078 -0.08(-3.26%)
Nov 25, 2019 2.510 2.645 2.510 2.605 1,065,887 +0.10(+4.20%)
Nov 22, 2019 2.500 2.530 2.450 2.500 495,600 +0.00(+0.00%)
Nov 21, 2019 2.480 2.520 2.400 2.500 960,961 +0.05(+2.04%)
Nov 20, 2019 2.370 2.500 2.370 2.450 874,594 +0.08(+3.38%)
Nov 19, 2019 2.270 2.530 2.270 2.370 737,560 +0.09(+3.95%)
Nov 18, 2019 2.370 2.380 2.250 2.280 448,917 -0.07(-2.98%)
Nov 15, 2019 2.250 2.390 2.200 2.350 785,600 +0.15(+6.82%)
Nov 14, 2019 2.300 2.320 2.190 2.200 703,417 -0.11(-4.76%)
Nov 13, 2019 2.390 2.390 2.200 2.310 1,203,150 -0.13(-5.33%)
Nov 12, 2019 2.420 2.540 2.360 2.440 599,246 -0.01(-0.41%)
Nov 11, 2019 2.480 2.500 2.410 2.450 808,725 -0.07(-2.78%)
Nov 08, 2019 2.540 2.610 2.460 2.520 700,600 -0.06(-2.14%)
Nov 07, 2019 2.510 2.640 2.450 2.575 990,419 +0.07(+2.59%)
Nov 06, 2019 2.550 2.550 2.450 2.510 935,586 -0.02(-0.79%)
Nov 05, 2019 2.820 2.850 2.450 2.530 3,500,495 +0.15(+6.30%)
Nov 04, 2019 2.290 2.450 2.280 2.380 731,834 +0.10(+4.39%)
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.