Stock Quote

Inovio Pharma (NQ: INO )

8.730 USD +0.490 (+5.95%)
Official Closing Price Updated: 7:59 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 12.53 13.50 11.91 12.75 33,745,800 +1.80(+16.44%)
Jan 28, 2021 12.53 13.39 10.91 10.95 20,149,125 -1.55(-12.40%)
Jan 27, 2021 10.50 13.68 10.38 12.50 49,501,858 +1.92(+18.15%)
Jan 26, 2021 9.800 10.68 9.500 10.58 17,651,011 +0.86(+8.85%)
Jan 25, 2021 9.000 9.780 8.930 9.720 19,325,048 +0.72(+8.00%)
Jan 22, 2021 9.000 9.300 8.810 9.000 13,490,100 -0.10(-1.10%)
Jan 21, 2021 9.010 9.420 8.800 9.100 21,967,903 -0.62(-6.38%)
Jan 20, 2021 10.13 10.28 9.670 9.720 7,741,682 -0.38(-3.76%)
Jan 19, 2021 9.850 10.19 9.510 10.10 9,566,586 +0.44(+4.55%)
Jan 15, 2021 9.340 10.57 9.300 9.660 19,984,400 +0.29(+3.09%)
Jan 14, 2021 9.260 9.470 9.190 9.370 5,397,144 +0.14(+1.52%)
Jan 13, 2021 9.060 9.400 8.970 9.230 7,098,277 +0.13(+1.43%)
Jan 12, 2021 8.980 9.180 8.830 9.100 5,320,344 +0.01(+0.11%)
Jan 11, 2021 9.020 9.130 8.850 9.090 6,968,259 -0.13(-1.41%)
Jan 08, 2021 9.350 9.460 9.010 9.220 7,748,700 -0.22(-2.33%)
Jan 07, 2021 9.430 9.520 9.190 9.440 8,339,860 +0.10(+1.07%)
Jan 06, 2021 9.230 9.620 9.170 9.340 8,283,729 +0.08(+0.86%)
Jan 05, 2021 9.840 9.890 9.200 9.260 10,198,629 -0.47(-4.83%)
Jan 04, 2021 9.050 9.820 8.810 9.730 15,521,497 +0.88(+9.94%)
Dec 31, 2020 8.850 8.850 8.850 8,151,388 -0.15(-1.67%)
Dec 30, 2020 9.050 9.190 8.845 9.000 8,151,388 +0.08(+0.90%)
Dec 29, 2020 9.490 9.630 8.620 8.920 17,660,539 -0.68(-7.08%)
Dec 28, 2020 10.30 10.38 9.510 9.600 13,174,968 -0.66(-6.43%)
Dec 24, 2020 10.95 11.03 10.11 10.26 17,748,700 +0.19(+1.89%)
Dec 23, 2020 9.760 10.25 9.520 10.07 7,652,924 +0.17(+1.72%)
Dec 22, 2020 10.33 10.38 9.740 9.900 9,410,472 -0.43(-4.16%)
Dec 21, 2020 10.33 10.50 10.08 10.33 6,053,556 -0.06(-0.58%)
Dec 18, 2020 10.59 10.63 10.31 10.39 9,450,200 -0.33(-3.08%)
Dec 17, 2020 10.44 10.75 10.16 10.72 6,765,044 +0.28(+2.68%)
Dec 16, 2020 10.76 10.84 10.34 10.44 5,878,649 -0.47(-4.31%)
Dec 15, 2020 10.84 10.96 10.45 10.91 8,683,257 +0.50(+4.80%)
Dec 14, 2020 10.94 11.03 10.27 10.41 8,944,502 -0.65(-5.88%)
Dec 11, 2020 11.35 11.46 10.81 11.06 7,160,200 -0.30(-2.64%)
Dec 10, 2020 11.33 11.43 11.07 11.36 6,058,472 -0.07(-0.61%)
Dec 09, 2020 11.96 12.04 11.12 11.43 9,956,069 -0.52(-4.35%)
Dec 08, 2020 12.00 12.26 11.45 11.95 12,029,596 -0.22(-1.81%)
Dec 07, 2020 12.68 12.88 11.97 12.17 10,808,948 -0.43(-3.41%)
Dec 04, 2020 13.45 13.94 12.55 12.60 23,507,700 +0.08(+0.64%)
Dec 03, 2020 12.24 13.38 12.22 12.52 17,552,659 +0.55(+4.59%)
Dec 02, 2020 12.02 12.27 11.59 11.97 8,806,350 -0.45(-3.62%)
Dec 01, 2020 12.35 13.60 12.20 12.42 20,188,144 +0.20(+1.64%)
Nov 30, 2020 12.29 12.79 11.57 12.22 23,111,822 -0.04(-0.33%)
Nov 27, 2020 10.49 12.40 10.49 12.26 21,178,700 +1.87(+18.00%)
Nov 25, 2020 10.10 11.09 10.05 10.39 11,057,200 +0.24(+2.36%)
Nov 24, 2020 10.10 10.39 9.740 10.15 9,896,414 -0.23(-2.22%)
Nov 23, 2020 10.63 10.66 10.03 10.38 9,483,444 -0.16(-1.52%)
Nov 20, 2020 11.40 11.57 10.23 10.54 13,900,200 -0.48(-4.36%)
Nov 19, 2020 11.29 11.47 10.92 11.02 5,635,137 -0.02(-0.18%)
Nov 18, 2020 11.11 11.45 10.81 11.04 8,387,247 -0.66(-5.64%)
Nov 17, 2020 12.30 12.43 11.60 11.70 10,758,429 -1.15(-8.95%)
Nov 16, 2020 12.56 12.94 11.67 12.85 23,199,911 +1.63(+14.53%)
Nov 13, 2020 11.39 11.51 10.82 11.22 6,940,400 -0.14(-1.23%)
Nov 12, 2020 10.95 12.40 10.80 11.36 16,955,152 +0.64(+5.97%)
Nov 11, 2020 10.87 10.96 10.12 10.72 10,600,726 -0.79(-6.86%)
Nov 10, 2020 8.990 11.60 8.900 11.51 35,215,297 +3.01(+35.41%)
Nov 09, 2020 9.710 9.780 8.260 8.500 26,428,968 -2.03(-19.28%)
Nov 06, 2020 10.60 10.68 10.26 10.53 4,706,900 -0.27(-2.50%)
Nov 05, 2020 11.25 11.25 10.65 10.80 4,725,721 -0.11(-1.01%)
Nov 04, 2020 10.21 10.98 10.21 10.91 5,240,539 +0.69(+6.75%)
Nov 03, 2020 10.15 10.27 9.860 10.22 4,993,759 +0.20(+2.00%)
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.