Stock Quote

Inovio Pharma (NQ: INO )

8.490 USD -0.330 (-3.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 8.760 8.810 8.440 8.490 5,598,305 -0.33(-3.74%)
Jun 17, 2021 8.570 9.070 8.520 8.820 4,074,679 +0.25(+2.92%)
Jun 16, 2021 8.510 8.780 8.350 8.570 3,343,603 -0.06(-0.70%)
Jun 15, 2021 8.930 8.970 8.560 8.630 4,006,568 -0.28(-3.14%)
Jun 14, 2021 9.110 9.160 8.730 8.910 5,140,860 -0.19(-2.09%)
Jun 11, 2021 9.280 9.280 8.900 9.100 3,768,939 -0.05(-0.55%)
Jun 10, 2021 9.590 9.650 8.890 9.150 7,655,140 -0.88(-8.77%)
Jun 09, 2021 8.890 10.33 8.800 10.03 23,773,771 +1.44(+16.76%)
Jun 08, 2021 8.650 8.690 8.240 8.590 6,031,458 +0.15(+1.78%)
Jun 07, 2021 7.970 8.580 7.970 8.440 6,620,468 +0.50(+6.30%)
Jun 04, 2021 7.860 8.120 7.822 7.940 3,145,541 +0.05(+0.63%)
Jun 03, 2021 7.900 8.250 7.815 7.890 5,661,064 -0.07(-0.88%)
Jun 02, 2021 7.460 7.990 7.365 7.960 4,901,583 +0.52(+6.99%)
Jun 01, 2021 7.560 7.690 7.390 7.440 3,139,229 -0.11(-1.46%)
May 28, 2021 7.570 8.050 7.470 7.550 5,545,589 -0.02(-0.26%)
May 27, 2021 7.360 7.630 7.280 7.570 4,294,429 +0.20(+2.71%)
May 26, 2021 7.050 7.410 6.980 7.370 5,283,532 +0.33(+4.69%)
May 25, 2021 7.160 7.290 6.995 7.040 3,356,193 -0.12(-1.68%)
May 24, 2021 7.060 7.270 6.830 7.160 4,465,709 +0.10(+1.42%)
May 21, 2021 7.140 7.190 7.030 7.060 3,448,762 -0.07(-0.98%)
May 20, 2021 6.900 7.150 6.800 7.130 4,532,988 +0.28(+4.09%)
May 19, 2021 7.000 7.110 6.720 6.850 3,950,573 -0.26(-3.59%)
May 18, 2021 6.860 7.280 6.750 7.105 7,279,891 +0.31(+4.49%)
May 17, 2021 6.620 6.860 6.550 6.800 5,056,173 +0.25(+3.82%)
May 14, 2021 6.220 6.715 6.080 6.550 6,159,228 +0.32(+5.14%)
May 13, 2021 6.260 6.400 6.090 6.230 7,219,892 -0.07(-1.11%)
May 12, 2021 6.580 6.600 6.140 6.300 9,450,766 -0.19(-2.93%)
May 11, 2021 5.900 6.610 5.810 6.490 9,632,440 -0.18(-2.70%)
May 10, 2021 6.990 7.200 6.610 6.670 16,715,917 -0.18(-2.63%)
May 07, 2021 6.600 6.910 6.598 6.850 6,530,795 +0.34(+5.22%)
May 06, 2021 6.530 6.530 6.235 6.510 7,701,491 -0.02(-0.31%)
May 05, 2021 6.530 6.730 6.440 6.530 4,923,701 +0.00(+0.00%)
May 04, 2021 6.610 6.610 6.330 6.530 8,012,564 -0.12(-1.80%)
May 03, 2021 6.870 6.910 6.580 6.650 6,751,167 -0.16(-2.35%)
Apr 30, 2021 6.820 7.020 6.750 6.810 5,153,300 -0.08(-1.16%)
Apr 29, 2021 7.070 7.190 6.800 6.890 6,276,873 -0.18(-2.55%)
Apr 28, 2021 7.120 7.250 7.000 7.070 6,520,303 -0.10(-1.39%)
Apr 27, 2021 7.070 7.290 6.960 7.170 9,634,127 +0.22(+3.17%)
Apr 26, 2021 6.900 7.350 6.740 6.950 17,319,025 +0.10(+1.46%)
Apr 23, 2021 6.600 7.040 6.490 6.850 54,618,200 -2.28(-24.97%)
Apr 22, 2021 9.230 9.370 8.920 9.130 6,490,087 -0.03(-0.33%)
Apr 21, 2021 8.540 9.160 8.490 9.160 6,248,093 +0.53(+6.14%)
Apr 20, 2021 8.790 8.910 8.450 8.630 5,242,572 -0.18(-2.04%)
Apr 19, 2021 8.690 8.960 8.590 8.810 6,245,814 +0.07(+0.80%)
Apr 16, 2021 8.800 8.970 8.530 8.740 8,920,100 -0.27(-3.00%)
Apr 15, 2021 9.820 10.37 8.850 9.010 71,173,320 +0.17(+1.92%)
Apr 14, 2021 8.800 9.200 8.690 8.840 5,959,120 +0.11(+1.26%)
Apr 13, 2021 8.270 8.790 8.260 8.730 5,566,396 +0.49(+5.95%)
Apr 12, 2021 8.690 8.730 8.060 8.240 7,570,770 -0.48(-5.50%)
Apr 09, 2021 8.770 8.890 8.640 8.720 4,780,600 -0.08(-0.91%)
Apr 08, 2021 8.950 8.970 8.660 8.800 6,670,704 -0.10(-1.12%)
Apr 07, 2021 8.980 9.180 8.880 8.900 5,909,228 -0.05(-0.56%)
Apr 06, 2021 9.180 9.280 8.910 8.950 5,943,722 -0.18(-1.97%)
Apr 05, 2021 9.550 9.690 9.100 9.130 6,336,913 -0.35(-3.69%)
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.