Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inovio Pharma (NQ: INO )

9.680 -0.520 (-5.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 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 (%)
Oct 31, 2018 5.020 5.060 4.920 4.930 728,504 -0.04(-0.80%)
Oct 30, 2018 4.920 5.120 4.860 4.970 647,356 +0.04(+0.81%)
Oct 29, 2018 5.060 5.130 4.830 4.930 743,650 -0.11(-2.18%)
Oct 26, 2018 4.930 5.140 4.850 5.040 745,000 +0.03(+0.60%)
Oct 25, 2018 4.820 5.080 4.820 5.010 911,174 +0.22(+4.59%)
Oct 24, 2018 5.240 5.240 4.790 4.790 1,296,530 -0.43(-8.24%)
Oct 23, 2018 5.190 5.290 4.970 5.220 1,025,687 -0.04(-0.76%)
Oct 22, 2018 5.480 5.644 5.230 5.260 875,293 -0.18(-3.31%)
Oct 19, 2018 5.540 5.680 5.410 5.440 739,200 -0.08(-1.45%)
Oct 18, 2018 5.520 5.630 5.450 5.520 819,829 -0.02(-0.36%)
Oct 17, 2018 5.590 5.640 5.390 5.540 982,506 -0.04(-0.72%)
Oct 16, 2018 5.360 5.610 5.320 5.580 1,179,527 +0.24(+4.49%)
Oct 15, 2018 5.630 5.640 5.240 5.340 1,298,772 +0.05(+0.95%)
Oct 12, 2018 5.280 5.340 5.120 5.290 764,100 +0.08(+1.54%)
Oct 11, 2018 5.090 5.420 5.030 5.210 1,150,485 +0.12(+2.36%)
Oct 10, 2018 5.250 5.340 5.080 5.090 857,791 -0.18(-3.42%)
Oct 09, 2018 5.350 5.466 5.270 5.270 716,895 -0.10(-1.86%)
Oct 08, 2018 5.580 5.600 5.330 5.370 866,956 -0.13(-2.36%)
Oct 05, 2018 5.680 5.770 5.300 5.500 1,547,000 -0.18(-3.17%)
Oct 04, 2018 6.010 6.010 5.660 5.680 1,415,714 -0.39(-6.43%)
Oct 03, 2018 6.160 6.220 5.880 6.070 1,921,111 -0.04(-0.65%)
Oct 02, 2018 5.620 6.300 5.620 6.110 4,914,355 +0.76(+14.21%)
Oct 01, 2018 5.600 5.660 5.330 5.350 783,791 -0.21(-3.78%)
Sep 28, 2018 5.550 5.700 5.440 5.560 1,141,900 -0.02(-0.36%)
Sep 27, 2018 5.280 5.600 5.250 5.580 1,392,918 +0.33(+6.29%)
Sep 26, 2018 5.130 5.335 5.090 5.250 1,051,410 +0.20(+3.96%)
Sep 25, 2018 4.840 5.100 4.820 5.050 568,197 +0.21(+4.34%)
Sep 24, 2018 4.710 4.860 4.680 4.840 585,615 +0.11(+2.33%)
Sep 21, 2018 4.900 4.950 4.690 4.730 2,159,400 -0.17(-3.47%)
Sep 20, 2018 4.860 4.910 4.800 4.900 444,699 +0.08(+1.66%)
Sep 19, 2018 4.890 4.960 4.800 4.820 625,749 -0.05(-1.03%)
Sep 18, 2018 4.780 4.910 4.750 4.870 622,990 +0.05(+1.04%)
Sep 17, 2018 5.100 5.100 4.750 4.820 1,373,962 -0.23(-4.55%)
Sep 14, 2018 5.260 5.260 5.010 5.050 878,000 -0.21(-3.99%)
Sep 13, 2018 5.400 5.490 5.230 5.260 766,777 -0.13(-2.41%)
Sep 12, 2018 5.410 5.440 5.280 5.390 772,856 -0.05(-0.92%)
Sep 11, 2018 5.430 5.530 5.335 5.440 860,349 -0.01(-0.18%)
Sep 10, 2018 5.390 5.550 5.220 5.450 1,353,017 +0.07(+1.30%)
Sep 07, 2018 5.280 5.500 5.180 5.380 959,100 +0.07(+1.32%)
Sep 06, 2018 5.580 5.600 5.220 5.310 1,132,026 -0.23(-4.15%)
Sep 05, 2018 5.430 5.650 5.280 5.540 1,211,990 +0.11(+2.03%)
Sep 04, 2018 5.350 5.470 5.250 5.430 926,357 +0.17(+3.23%)
Aug 31, 2018 5.260 5.260 5.260 0 +0.20(+3.95%)
Aug 30, 2018 4.980 5.130 4.960 5.060 1,427,587 +0.06(+1.20%)
Aug 29, 2018 4.840 5.030 4.820 5.000 854,885 +0.17(+3.52%)
Aug 28, 2018 5.030 5.090 4.820 4.830 863,171 -0.21(-4.17%)
Aug 27, 2018 5.060 5.190 5.000 5.040 992,027 -0.02(-0.40%)
Aug 24, 2018 4.970 5.090 4.910 5.060 822,500 +0.09(+1.81%)
Aug 23, 2018 4.810 5.080 4.800 4.970 1,607,821 +0.14(+2.90%)
Aug 22, 2018 4.510 4.860 4.440 4.830 1,598,817 +0.29(+6.39%)
Aug 21, 2018 4.370 4.540 4.340 4.540 604,348 +0.15(+3.42%)
Aug 20, 2018 4.410 4.420 4.300 4.390 524,713 -0.04(-0.90%)
Aug 17, 2018 4.470 4.500 4.400 4.430 576,000 -0.07(-1.56%)
Aug 16, 2018 4.530 4.570 4.360 4.500 737,072 +0.07(+1.58%)
Aug 15, 2018 4.490 4.600 4.380 4.430 509,682 -0.06(-1.34%)
Aug 14, 2018 4.440 4.535 4.435 4.490 382,758 +0.07(+1.58%)
Aug 13, 2018 4.470 4.500 4.385 4.420 631,478 -0.04(-0.90%)
Aug 10, 2018 4.350 4.480 4.300 4.460 416,700 +0.10(+2.29%)
Aug 09, 2018 4.460 4.580 4.350 4.360 1,113,416 -0.12(-2.68%)
Aug 08, 2018 4.250 4.565 4.200 4.480 2,198,457 +0.46(+11.44%)
Aug 07, 2018 3.980 4.110 3.930 4.020 694,234 +0.10(+2.55%)
Aug 06, 2018 3.960 3.980 3.850 3.920 707,262 -0.02(-0.51%)
Aug 03, 2018 3.990 4.040 3.910 3.940 517,300 -0.03(-0.76%)
Aug 02, 2018 3.950 4.010 3.870 3.970 523,650 +0.02(+0.51%)
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.