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

Inovio Pharma (NQ: INO )

6.690 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Jun 30, 2020 324.48 360.00 283.08 323.40 8,193,238 -56.88(-14.96%)
Jun 29, 2020 339.84 380.52 319.20 380.28 4,407,753 +20.52(+5.70%)
Jun 26, 2020 379.68 405.48 295.20 359.76 12,517,725 -15.24(-4.06%)
Jun 25, 2020 309.48 378.84 304.08 375.00 11,939,397 +88.56(+30.92%)
Jun 24, 2020 265.44 307.20 247.56 286.44 10,413,716 +27.60(+10.66%)
Jun 23, 2020 201.12 272.16 192.12 258.84 14,322,004 +75.24(+40.98%)
Jun 22, 2020 174.00 183.84 172.80 183.60 1,346,703 +12.36(+7.22%)
Jun 19, 2020 173.16 176.88 169.32 171.24 1,497,425 -0.84(-0.49%)
Jun 18, 2020 164.04 174.00 163.32 172.08 912,157 +6.24(+3.76%)
Jun 17, 2020 164.28 170.28 161.64 165.84 1,008,657 -0.96(-0.58%)
Jun 16, 2020 170.76 171.48 159.12 166.80 1,161,032 -3.00(-1.77%)
Jun 15, 2020 157.80 170.28 157.80 169.80 1,695,836 +13.56(+8.68%)
Jun 12, 2020 151.32 160.80 150.60 156.24 1,096,466 +10.08(+6.90%)
Jun 11, 2020 155.04 160.20 144.24 146.16 1,212,210 -14.52(-9.04%)
Jun 10, 2020 157.20 163.56 155.40 160.68 1,269,169 +7.56(+4.94%)
Jun 09, 2020 144.00 158.40 142.80 153.12 1,590,106 +8.76(+6.07%)
Jun 08, 2020 142.20 145.20 133.56 144.36 1,241,386 +1.20(+0.84%)
Jun 05, 2020 145.32 147.84 135.12 143.16 1,566,266 +0.60(+0.42%)
Jun 04, 2020 149.28 154.68 140.76 142.56 1,545,588 -6.60(-4.42%)
Jun 03, 2020 166.80 171.84 145.20 149.16 3,169,004 -22.92(-13.32%)
Jun 02, 2020 174.24 174.60 165.00 172.08 1,303,760 -6.24(-3.50%)
Jun 01, 2020 177.36 183.00 171.00 178.32 1,942,957 +1.32(+0.75%)
May 29, 2020 162.60 179.04 159.96 177.00 1,613,300 +16.80(+10.49%)
May 28, 2020 153.24 167.40 153.00 160.20 1,154,087 +1.92(+1.21%)
May 27, 2020 168.00 168.60 147.36 158.28 2,137,558 -15.24(-8.78%)
May 26, 2020 170.52 180.84 169.80 173.52 1,723,652 +4.56(+2.70%)
May 22, 2020 170.88 175.08 158.64 168.96 1,347,641 -1.92(-1.12%)
May 21, 2020 186.48 187.08 166.80 170.88 2,858,409 -18.60(-9.82%)
May 20, 2020 199.08 203.04 180.00 189.48 6,429,638 +14.76(+8.45%)
May 19, 2020 169.56 181.44 164.04 174.72 2,757,546 +4.68(+2.75%)
May 18, 2020 164.28 174.84 162.00 170.04 2,951,545 +8.88(+5.51%)
May 15, 2020 158.04 166.20 154.92 161.16 1,843,866 -2.64(-1.61%)
May 14, 2020 164.16 169.08 153.36 163.80 2,505,685 +3.36(+2.09%)
May 13, 2020 161.04 166.20 141.72 160.44 3,305,298 +5.64(+3.64%)
May 12, 2020 140.28 162.00 139.32 154.80 4,611,654 +12.00(+8.40%)
May 11, 2020 134.64 144.60 132.36 142.80 2,869,693 +12.54(+9.63%)
May 08, 2020 125.40 131.64 123.42 130.26 1,132,600 +1.86(+1.45%)
May 07, 2020 125.04 131.76 121.80 128.40 1,347,394 +2.76(+2.20%)
May 06, 2020 124.68 127.68 118.32 125.64 1,409,843 -2.04(-1.60%)
May 05, 2020 136.20 139.08 123.96 127.68 1,772,178 -7.08(-5.25%)
May 04, 2020 121.44 136.08 116.52 134.76 2,262,878 +11.40(+9.24%)
May 01, 2020 132.00 141.00 114.36 123.36 3,775,166 -21.00(-14.55%)
Apr 30, 2020 158.40 161.04 139.20 144.36 2,985,549 -20.52(-12.45%)
Apr 29, 2020 167.76 170.88 156.24 164.88 3,503,621 -0.12(-0.07%)
Apr 28, 2020 172.44 172.68 151.20 165.00 4,564,743 +0.60(+0.36%)
Apr 27, 2020 189.36 198.00 153.12 164.40 10,168,022 -10.68(-6.10%)
Apr 24, 2020 151.20 180.96 144.00 175.08 10,797,692 +30.72(+21.28%)
Apr 23, 2020 158.16 163.56 138.24 144.36 7,792,688 -4.44(-2.98%)
Apr 22, 2020 126.96 148.80 123.84 148.80 5,480,227 +30.00(+25.25%)
Apr 21, 2020 114.24 124.80 103.32 118.80 3,786,663 +10.20(+9.39%)
Apr 20, 2020 97.68 118.20 97.20 108.60 3,402,287 +9.48(+9.56%)
Apr 17, 2020 96.00 100.68 90.48 99.12 1,760,258 +4.44(+4.69%)
Apr 16, 2020 91.32 94.68 88.32 94.68 1,391,901 +9.00(+10.50%)
Apr 15, 2020 86.64 87.96 82.56 85.68 955,069 -3.60(-4.03%)
Apr 14, 2020 94.08 94.32 88.44 89.28 913,823 -3.84(-4.12%)
Apr 13, 2020 96.96 97.68 90.36 93.12 868,151 -4.32(-4.43%)
Apr 09, 2020 100.80 102.00 96.12 97.44 968,866 -2.76(-2.75%)
Apr 08, 2020 99.48 102.36 97.56 100.20 1,114,158 +0.96(+0.97%)
Apr 07, 2020 105.00 110.40 95.16 99.24 2,126,448 -2.04(-2.01%)
Apr 06, 2020 101.76 104.16 93.84 101.28 2,599,264 +8.40(+9.04%)
Apr 03, 2020 87.72 95.29 86.88 92.88 921,066 +2.64(+2.93%)
Apr 02, 2020 91.56 91.80 85.20 90.24 905,041 -2.16(-2.34%)
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.