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

Inovio Pharma (NQ: INO )

11.59 +0.14 (+1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Jul 29, 2016 9.540 9.930 9.430 9.880 1,487,852 +0.26(+2.70%)
Jul 28, 2016 9.690 9.840 9.510 9.620 595,130 -0.03(-0.31%)
Jul 27, 2016 9.740 9.800 9.435 9.650 1,200,224 +0.10(+1.05%)
Jul 26, 2016 9.240 9.740 9.170 9.550 1,869,471 +0.40(+4.37%)
Jul 25, 2016 9.150 9.400 9.030 9.150 683,494 +0.02(+0.22%)
Jul 22, 2016 9.130 9.250 9.000 9.130 553,698 +0.08(+0.88%)
Jul 21, 2016 9.260 9.400 9.010 9.050 752,462 -0.17(-1.84%)
Jul 20, 2016 8.850 9.300 8.810 9.220 1,234,579 +0.41(+4.65%)
Jul 19, 2016 9.030 9.190 8.790 8.810 1,073,315 -0.28(-3.08%)
Jul 18, 2016 8.970 9.110 8.830 9.090 672,774 +0.21(+2.36%)
Jul 15, 2016 8.830 8.910 8.650 8.880 665,270 +0.07(+0.79%)
Jul 14, 2016 8.810 9.000 8.550 8.810 1,009,743 +0.13(+1.50%)
Jul 13, 2016 9.080 9.180 8.680 8.680 1,345,816 -0.40(-4.41%)
Jul 12, 2016 9.210 9.250 9.050 9.080 768,366 -0.04(-0.44%)
Jul 11, 2016 9.150 9.370 9.110 9.120 898,938 +0.01(+0.11%)
Jul 08, 2016 8.940 9.280 9.080 9.110 1,444,806 +0.03(+0.33%)
Jul 07, 2016 9.200 9.230 8.950 9.080 1,085,057 -0.09(-0.98%)
Jul 05, 2016 9.300 9.300 9.068 9.170 875,420 -0.18(-1.93%)
Jul 01, 2016 9.160 9.350 9.350 9.350 1,245,800 +0.11(+1.19%)
Jun 30, 2016 9.540 9.540 9.120 9.240 1,331,331 -0.19(-2.01%)
Jun 29, 2016 9.590 9.600 9.040 9.430 2,260,106 +0.22(+2.39%)
Jun 28, 2016 8.450 9.267 8.450 9.210 2,190,074 +0.92(+11.10%)
Jun 27, 2016 9.030 9.050 8.245 8.290 2,918,634 -0.88(-9.60%)
Jun 24, 2016 9.110 9.490 9.030 9.170 2,744,479 -0.68(-6.90%)
Jun 23, 2016 10.26 10.32 9.545 9.850 3,237,473 -0.35(-3.43%)
Jun 22, 2016 10.93 11.00 10.13 10.20 3,451,076 -1.06(-9.41%)
Jun 21, 2016 11.48 11.62 11.25 11.26 3,736,269 +0.06(+0.54%)
Jun 20, 2016 10.80 11.25 10.65 11.20 2,873,570 +0.73(+6.97%)
Jun 17, 2016 10.80 10.87 10.45 10.47 1,898,919 -0.27(-2.51%)
Jun 16, 2016 10.59 10.75 10.35 10.74 946,222 +0.05(+0.47%)
Jun 15, 2016 10.35 10.84 10.31 10.69 1,325,174 +0.42(+4.09%)
Jun 14, 2016 10.15 10.45 9.950 10.27 1,020,771 +0.07(+0.69%)
Jun 13, 2016 10.52 10.76 10.17 10.20 1,283,218 -0.42(-3.95%)
Jun 10, 2016 10.97 11.00 10.25 10.62 1,695,863 -0.39(-3.54%)
Jun 09, 2016 11.14 11.55 11.00 11.01 1,643,398 -0.23(-2.05%)
Jun 08, 2016 11.05 11.27 11.01 11.24 1,108,201 +0.15(+1.35%)
Jun 07, 2016 11.29 11.32 11.08 11.09 924,033 -0.24(-2.12%)
Jun 06, 2016 11.12 11.33 10.95 11.33 1,101,393 +0.25(+2.26%)
Jun 03, 2016 11.35 11.49 11.00 11.08 1,527,248 -0.31(-2.72%)
Jun 02, 2016 11.29 11.49 11.20 11.39 1,230,524 +0.16(+1.42%)
Jun 01, 2016 11.13 11.59 11.13 11.23 2,454,937 -0.09(-0.80%)
May 31, 2016 10.67 11.35 10.67 11.32 2,289,364 +0.71(+6.69%)
May 27, 2016 10.65 10.61 10.61 10.61 1,684,200 -0.08(-0.75%)
May 26, 2016 11.24 11.26 10.66 10.69 1,318,083 -0.47(-4.21%)
May 25, 2016 11.20 11.50 11.08 11.16 1,881,202 +0.03(+0.27%)
May 24, 2016 11.18 11.18 10.84 11.13 2,054,037 +0.32(+2.96%)
May 23, 2016 10.79 11.14 10.62 10.81 2,193,653 +0.36(+3.44%)
May 20, 2016 10.12 10.59 10.00 10.45 1,681,605 +0.35(+3.47%)
May 19, 2016 10.34 10.40 9.980 10.10 952,626 -0.21(-2.04%)
May 18, 2016 10.22 10.60 10.08 10.31 1,680,790 +0.25(+2.49%)
May 17, 2016 9.910 10.29 9.750 10.06 1,181,622 +0.13(+1.31%)
May 16, 2016 9.700 10.20 9.650 9.930 1,581,576 +0.60(+6.43%)
May 13, 2016 9.360 9.600 9.250 9.330 1,110,024 -0.06(-0.64%)
May 12, 2016 9.410 9.630 9.130 9.390 1,308,589 -0.10(-1.05%)
May 11, 2016 9.410 9.780 9.240 9.490 1,024,354 +0.11(+1.17%)
May 10, 2016 9.750 9.780 9.150 9.380 1,100,503 -0.14(-1.47%)
May 09, 2016 9.730 9.990 9.370 9.520 2,210,857 +0.56(+6.25%)
May 06, 2016 8.890 9.140 8.750 8.960 1,200,720 -0.12(-1.32%)
May 05, 2016 9.550 9.630 8.800 9.080 2,389,035 -0.31(-3.30%)
May 04, 2016 10.33 10.49 9.360 9.390 2,710,980 -0.97(-9.36%)
May 03, 2016 10.75 10.90 10.36 10.36 1,316,421 -0.52(-4.78%)
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.