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

Inovio Pharma (NQ: INO )

10.57 +0.44 (+4.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 10.25 10.70 10.09 10.57 196,113 +0.45(+4.40%)
Apr 25, 2024 9.980 10.12 9.740 10.12 154,741 -0.04(-0.34%)
Apr 24, 2024 10.42 10.78 10.01 10.16 246,812 -0.21(-2.03%)
Apr 23, 2024 9.950 10.82 9.950 10.37 242,480 +0.35(+3.49%)
Apr 22, 2024 9.700 10.24 9.285 10.02 335,744 +0.34(+3.51%)
Apr 19, 2024 10.20 10.20 9.540 9.680 353,700 -0.52(-5.10%)
Apr 18, 2024 11.00 11.00 10.12 10.20 401,381 -0.87(-7.86%)
Apr 17, 2024 9.640 11.25 9.640 11.07 705,675 +1.44(+14.89%)
Apr 16, 2024 8.390 10.21 8.350 9.635 747,495 -1.36(-12.33%)
Apr 15, 2024 11.00 11.15 10.80 10.99 273,284 -0.04(-0.36%)
Apr 12, 2024 11.67 11.90 10.82 11.03 270,074 -0.73(-6.21%)
Apr 11, 2024 11.61 11.96 11.30 11.76 205,246 +0.25(+2.17%)
Apr 10, 2024 11.20 11.58 10.85 11.51 252,867 -0.12(-1.03%)
Apr 09, 2024 11.25 11.98 11.11 11.63 255,755 +0.29(+2.56%)
Apr 08, 2024 11.75 11.99 11.01 11.34 342,923 -0.46(-3.86%)
Apr 05, 2024 11.81 12.35 11.70 11.79 233,985 -0.15(-1.30%)
Apr 04, 2024 12.40 13.26 11.79 11.95 406,697 -0.39(-3.16%)
Apr 03, 2024 12.28 12.55 12.06 12.34 293,906 -0.07(-0.56%)
Apr 02, 2024 13.12 13.38 12.12 12.41 527,126 -0.71(-5.41%)
Apr 01, 2024 14.07 14.75 12.55 13.12 974,705 -0.76(-5.48%)
Mar 28, 2024 13.00 13.96 13.96 13.88 895,201 +0.85(+6.52%)
Mar 27, 2024 12.38 13.15 12.34 13.03 292,316 +0.65(+5.25%)
Mar 26, 2024 12.54 13.32 12.32 12.38 590,611 -0.02(-0.16%)
Mar 25, 2024 11.80 12.71 11.71 12.40 558,724 +0.78(+6.71%)
Mar 22, 2024 10.81 12.17 10.79 11.62 558,456 +0.64(+5.83%)
Mar 21, 2024 10.92 11.38 10.78 10.98 360,837 +0.19(+1.76%)
Mar 20, 2024 10.64 10.95 10.24 10.79 302,415 +0.11(+1.03%)
Mar 19, 2024 10.66 10.98 10.45 10.68 316,277 -0.04(-0.37%)
Mar 18, 2024 10.51 11.16 10.10 10.72 333,004 -0.01(-0.14%)
Mar 15, 2024 10.79 11.30 10.61 10.73 312,279 -0.08(-0.69%)
Mar 14, 2024 11.25 11.25 10.46 10.81 337,722 -0.44(-3.91%)
Mar 13, 2024 11.58 12.62 10.88 11.25 934,748 -0.26(-2.26%)
Mar 12, 2024 11.89 12.02 10.90 11.51 598,010 -0.53(-4.40%)
Mar 11, 2024 10.12 12.79 10.12 12.04 1,827,335 +1.86(+18.27%)
Mar 08, 2024 9.000 10.74 8.970 10.18 1,051,860 +1.15(+12.74%)
Mar 07, 2024 9.650 9.710 8.349 9.030 835,946 -0.84(-8.51%)
Mar 06, 2024 9.840 10.31 9.670 9.870 755,329 +0.19(+1.96%)
Mar 05, 2024 9.750 9.800 9.310 9.680 355,522 -0.14(-1.43%)
Mar 04, 2024 9.600 9.990 9.220 9.820 451,175 +0.27(+2.83%)
Mar 01, 2024 8.970 9.770 8.760 9.550 497,986 +0.69(+7.79%)
Feb 29, 2024 8.700 9.119 8.630 8.860 455,780 +0.40(+4.73%)
Feb 28, 2024 9.010 9.010 8.250 8.460 459,756 -0.56(-6.21%)
Feb 27, 2024 8.380 9.080 8.320 9.020 687,983 +0.86(+10.54%)
Feb 26, 2024 7.950 8.350 7.845 8.160 300,190 +0.29(+3.62%)
Feb 23, 2024 7.670 7.910 7.080 7.875 349,513 +0.21(+2.81%)
Feb 22, 2024 7.970 8.067 7.360 7.660 375,048 -0.23(-2.92%)
Feb 21, 2024 8.190 8.369 7.710 7.890 288,856 -0.28(-3.43%)
Feb 20, 2024 7.950 8.560 7.950 8.170 556,621 +0.24(+3.03%)
Feb 16, 2024 7.400 8.050 7.079 7.930 412,940 +0.49(+6.59%)
Feb 15, 2024 7.490 8.080 7.280 7.440 435,468 +0.10(+1.36%)
Feb 14, 2024 6.590 7.650 6.590 7.340 505,990 +0.81(+12.40%)
Feb 13, 2024 7.100 7.300 6.520 6.530 564,064 -0.59(-8.29%)
Feb 12, 2024 6.760 7.650 6.750 7.120 687,841 +0.38(+5.64%)
Feb 09, 2024 5.910 6.790 5.910 6.740 705,211 +1.00(+17.42%)
Feb 08, 2024 5.400 6.110 5.350 5.740 475,798 +0.45(+8.51%)
Feb 07, 2024 5.250 5.496 5.100 5.290 203,059 -0.01(-0.19%)
Feb 06, 2024 4.900 5.550 4.800 5.300 325,350 +0.40(+8.16%)
Feb 05, 2024 4.990 5.009 4.730 4.900 193,667 -0.14(-2.78%)
Feb 02, 2024 5.250 5.310 4.910 5.040 479,850 -0.27(-5.08%)
Feb 01, 2024 5.430 5.600 5.090 5.310 408,176 -0.08(-1.48%)
Jan 31, 2024 5.840 5.900 5.390 5.390 672,343 -0.46(-7.86%)
Jan 30, 2024 6.200 6.230 5.770 5.850 470,970 -0.39(-6.25%)
Jan 29, 2024 6.220 6.450 6.013 6.240 308,878 +0.09(+1.46%)
Jan 26, 2024 6.870 7.470 6.100 6.150 441,248 -0.64(-9.43%)
Jan 25, 2024 6.920 7.140 5.865 6.790 868,434 +6.21(+1075.76%)
Jan 24, 2024 0.5700 0.6100 0.5500 0.5775 4,786,323 -0.00(-0.45%)
Jan 23, 2024 0.6100 0.6200 0.5601 0.5801 8,182,070 -0.11(-16.15%)
Jan 22, 2024 0.6800 0.7199 0.6735 0.6918 2,136,997 +0.02(+2.56%)
Jan 19, 2024 0.7292 0.7292 0.6703 0.6745 3,251,357 -0.05(-6.32%)
Jan 18, 2024 0.6900 0.7480 0.6551 0.7200 5,028,176 +0.02(+2.86%)
Jan 17, 2024 0.7120 0.7493 0.6918 0.7000 2,667,364 -0.05(-6.84%)
Jan 16, 2024 0.7655 0.8150 0.6968 0.7514 5,570,676 -0.02(-2.42%)
Jan 12, 2024 0.8750 0.8900 0.7250 0.7700 11,207,075 -0.11(-12.99%)
Jan 11, 2024 0.8744 0.8980 0.8125 0.8850 5,904,245 +0.01(+1.53%)
Jan 10, 2024 0.9000 0.9100 0.8001 0.8717 11,456,015 +0.01(+1.36%)
Jan 09, 2024 0.7600 0.9000 0.7200 0.8600 13,854,367 +0.12(+16.22%)
Jan 08, 2024 0.7300 0.7500 0.6721 0.7400 6,524,750 +0.02(+2.78%)
Jan 05, 2024 0.5975 0.7921 0.5750 0.7200 18,166,504 +0.15(+25.76%)
Jan 04, 2024 0.5900 0.6100 0.5500 0.5725 11,266,426 +0.05(+9.97%)
Jan 03, 2024 0.5800 0.5900 0.4950 0.5206 3,839,470 -0.04(-7.70%)
Jan 02, 2024 0.5000 0.6000 0.5000 0.5640 7,082,711 +0.05(+10.59%)
Dec 29, 2023 0.5200 0.5274 0.5000 0.5100 1,524,270 -0.01(-1.90%)
Dec 28, 2023 0.5008 0.5277 0.5000 0.5199 1,634,616 +0.01(+1.36%)
Dec 27, 2023 0.5200 0.5200 0.4900 0.5129 3,085,399 -0.01(-1.71%)
Dec 26, 2023 0.4400 0.5282 0.4351 0.5218 5,822,036 +0.08(+17.52%)
Dec 22, 2023 0.4092 0.4450 0.4021 0.4440 3,787,493 +0.03(+8.29%)
Dec 21, 2023 0.3900 0.4100 0.3820 0.4100 2,225,301 +0.02(+6.16%)
Dec 20, 2023 0.3900 0.3952 0.3815 0.3862 1,604,058 +0.00(+0.13%)
Dec 19, 2023 0.3800 0.3886 0.3715 0.3857 1,701,315 +0.01(+2.04%)
Dec 18, 2023 0.4005 0.4005 0.3780 0.3780 1,468,002 -0.01(-2.80%)
Dec 15, 2023 0.3851 0.4099 0.3760 0.3889 5,768,209 +0.01(+1.38%)
Dec 14, 2023 0.3800 0.3900 0.3600 0.3836 1,814,176 +0.01(+1.51%)
Dec 13, 2023 0.3576 0.3794 0.3576 0.3779 1,434,011 +0.01(+3.90%)
Dec 12, 2023 0.3650 0.3700 0.3550 0.3637 1,305,217 -0.01(-1.84%)
Dec 11, 2023 0.3800 0.3800 0.3680 0.3705 1,802,724 -0.01(-2.50%)
Dec 08, 2023 0.3760 0.3850 0.3702 0.3800 1,743,331 +0.00(+0.53%)
Dec 07, 2023 0.3795 0.3800 0.3750 0.3780 1,158,134 -0.00(-0.40%)
Dec 06, 2023 0.3842 0.3876 0.3750 0.3795 2,212,458 -0.02(-3.97%)
Dec 05, 2023 0.4100 0.4190 0.3860 0.3952 2,018,525 -0.01(-2.42%)
Dec 04, 2023 0.3829 0.4090 0.3810 0.4050 1,434,535 +0.01(+1.76%)
Dec 01, 2023 0.3900 0.3985 0.3500 0.3980 3,443,914 +0.00(+0.96%)
Nov 30, 2023 0.3783 0.3950 0.3712 0.3942 2,437,839 +0.02(+4.20%)
Nov 29, 2023 0.3936 0.4070 0.3720 0.3783 2,662,175 -0.02(-5.75%)
Nov 28, 2023 0.4200 0.4200 0.3830 0.4014 2,072,850 -0.01(-2.10%)
Nov 27, 2023 0.4092 0.4259 0.4075 0.4100 1,654,365 -0.01(-2.15%)
Nov 24, 2023 0.4019 0.4190 0.4015 0.4190 721,413 +0.01(+2.77%)
Nov 22, 2023 0.4070 0.4150 0.4000 0.4077 1,552,085 -0.01(-2.51%)
Nov 21, 2023 0.4200 0.4200 0.4000 0.4182 1,221,217 -0.00(-0.43%)
Nov 20, 2023 0.4100 0.4300 0.4001 0.4200 2,163,245 -0.01(-2.12%)
Nov 17, 2023 0.4150 0.4300 0.4000 0.4291 2,271,850 +0.02(+4.66%)
Nov 16, 2023 0.3827 0.4297 0.3810 0.4100 2,374,400 +0.03(+7.84%)
Nov 15, 2023 0.3650 0.3958 0.3650 0.3802 2,286,487 +0.01(+1.39%)
Nov 14, 2023 0.3600 0.3850 0.3560 0.3750 1,584,769 +0.03(+7.14%)
Nov 13, 2023 0.3388 0.3573 0.3360 0.3500 1,693,645 +0.00(+0.34%)
Nov 10, 2023 0.3700 0.3720 0.3240 0.3488 3,996,360 -0.01(-3.67%)
Nov 09, 2023 0.3701 0.3728 0.3510 0.3621 2,679,160 -0.02(-4.71%)
Nov 08, 2023 0.3800 0.3851 0.3600 0.3800 2,026,286 -0.00(-0.26%)
Nov 07, 2023 0.3800 0.3946 0.3800 0.3810 2,604,878 -0.01(-3.45%)
Nov 06, 2023 0.4033 0.4098 0.3860 0.3946 1,055,877 -0.00(-0.10%)
Nov 03, 2023 0.3870 0.4322 0.3840 0.3950 2,847,703 +0.01(+1.28%)
Nov 02, 2023 0.3620 0.3988 0.3550 0.3900 2,860,227 +0.02(+4.19%)
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.