Latest:

Fat Pitch Financials

Special situation stocks and value investing

Stock Quote

Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Inovio Pharma (NQ: INO )

9.560 USD -0.460 (-4.59%)
Official Closing Price Updated: 7:59 PM EST, Mar 3, 2021 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.