Stock Quote

Inovio Pharma (NQ: INO )

8.720 USD -0.080 (-0.91%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 6.290 6.700 6.150 6.680 8,909,504 +0.90(+15.57%)
Jan 28, 2016 6.000 6.320 5.520 5.780 7,259,414 +0.41(+7.64%)
Jan 27, 2016 5.250 5.750 5.250 5.370 3,199,559 +0.13(+2.48%)
Jan 26, 2016 5.190 5.270 4.940 5.240 1,247,376 +0.10(+1.95%)
Jan 25, 2016 5.050 5.370 5.020 5.140 1,311,412 +0.07(+1.38%)
Jan 22, 2016 5.160 5.410 4.995 5.070 1,451,644 +0.01(+0.20%)
Jan 21, 2016 4.960 5.260 4.820 5.060 1,007,666 +0.07(+1.40%)
Jan 20, 2016 4.800 5.090 4.500 4.990 1,685,106 +0.07(+1.42%)
Jan 19, 2016 5.270 5.350 4.825 4.920 1,165,124 -0.29(-5.57%)
Jan 15, 2016 4.910 5.210 5.210 5.210 1,474,800 +0.05(+0.97%)
Jan 14, 2016 5.170 5.270 4.790 5.160 1,385,318 -0.01(-0.19%)
Jan 13, 2016 5.580 5.670 5.130 5.170 1,221,496 -0.37(-6.68%)
Jan 12, 2016 5.400 5.810 5.330 5.540 1,747,533 +0.19(+3.55%)
Jan 11, 2016 5.780 5.830 5.210 5.350 1,814,446 -0.41(-7.12%)
Jan 08, 2016 5.900 5.920 5.695 5.760 1,077,341 +0.01(+0.17%)
Jan 07, 2016 5.990 6.005 5.750 5.750 1,401,641 -0.37(-6.05%)
Jan 06, 2016 6.230 6.360 6.030 6.120 1,132,321 -0.18(-2.86%)
Jan 05, 2016 6.460 6.560 6.300 6.300 720,672 -0.10(-1.56%)
Jan 04, 2016 6.510 6.550 6.250 6.400 1,147,085 -0.32(-4.76%)
Dec 31, 2015 6.960 6.720 6.720 6.720 1,023,300 -0.28(-4.00%)
Dec 30, 2015 7.040 7.150 6.990 7.000 719,949 -0.08(-1.13%)
Dec 29, 2015 7.080 7.160 6.980 7.080 990,969 +0.05(+0.71%)
Dec 28, 2015 7.000 7.130 6.950 7.030 753,839 -0.04(-0.57%)
Dec 24, 2015 6.900 7.070 7.070 7.070 474,500 +0.13(+1.87%)
Dec 23, 2015 6.970 7.110 6.902 6.940 669,866 -0.01(-0.14%)
Dec 22, 2015 6.890 7.050 6.830 6.950 979,989 +0.06(+0.87%)
Dec 21, 2015 6.940 7.000 6.660 6.890 998,012 +0.02(+0.29%)
Dec 18, 2015 6.640 6.870 6.550 6.870 6,631,011 +0.25(+3.78%)
Dec 17, 2015 6.660 6.740 6.450 6.620 781,920 -0.01(-0.15%)
Dec 16, 2015 6.280 6.660 6.200 6.630 1,354,974 +0.37(+5.91%)
Dec 15, 2015 6.220 6.315 6.140 6.260 1,068,139 +0.12(+1.95%)
Dec 14, 2015 6.220 6.400 6.050 6.140 1,403,988 -0.08(-1.29%)
Dec 11, 2015 6.530 6.680 6.170 6.220 1,086,399 -0.47(-7.03%)
Dec 10, 2015 6.670 6.850 6.560 6.690 793,991 -0.01(-0.15%)
Dec 09, 2015 6.710 6.840 6.630 6.700 847,093 -0.01(-0.15%)
Dec 08, 2015 6.700 6.780 6.580 6.710 1,040,133 -0.06(-0.89%)
Dec 07, 2015 7.090 7.110 6.701 6.770 1,110,213 -0.35(-4.92%)
Dec 04, 2015 6.920 7.140 6.874 7.120 859,595 +0.18(+2.59%)
Dec 03, 2015 7.310 7.365 6.890 6.940 966,819 -0.36(-4.93%)
Dec 02, 2015 7.300 7.570 7.270 7.300 885,172 -0.05(-0.68%)
Dec 01, 2015 7.430 7.430 7.260 7.350 745,758 -0.06(-0.81%)
Nov 30, 2015 7.400 7.620 7.335 7.410 1,266,063 +0.05(+0.68%)
Nov 27, 2015 7.220 7.410 7.220 7.360 605,400 +0.13(+1.80%)
Nov 25, 2015 7.040 7.230 7.230 7.230 955,400 +0.16(+2.26%)
Nov 24, 2015 6.820 7.100 6.820 7.070 824,097 +0.19(+2.76%)
Nov 23, 2015 6.770 6.990 6.740 6.880 936,859 +0.08(+1.18%)
Nov 20, 2015 6.830 6.935 6.770 6.800 967,721 -0.01(-0.15%)
Nov 19, 2015 6.750 7.140 6.730 6.810 1,478,913 +0.08(+1.19%)
Nov 18, 2015 6.890 6.950 6.680 6.730 1,745,214 -0.14(-2.04%)
Nov 17, 2015 6.980 7.040 6.760 6.870 1,074,241 -0.07(-1.01%)
Nov 16, 2015 7.010 7.160 6.820 6.940 1,121,792 -0.14(-1.98%)
Nov 13, 2015 7.010 7.245 6.960 7.080 1,020,983 +0.03(+0.43%)
Nov 12, 2015 6.990 7.400 6.950 7.050 1,328,930 -0.06(-0.84%)
Nov 11, 2015 6.940 7.250 6.795 7.110 1,918,923 +0.17(+2.45%)
Nov 10, 2015 7.000 7.000 6.655 6.940 1,432,393 -0.08(-1.14%)
Nov 09, 2015 6.760 7.060 6.550 7.020 1,543,919 +0.29(+4.31%)
Nov 06, 2015 6.850 6.870 6.560 6.730 1,604,186 -0.09(-1.32%)
Nov 05, 2015 6.850 6.915 6.650 6.820 1,394,226 +0.24(+3.65%)
Nov 04, 2015 6.610 6.700 6.480 6.580 949,341 -0.02(-0.30%)
Nov 03, 2015 6.620 6.810 6.560 6.600 1,237,663 -0.06(-0.90%)
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.