Chronicle Journal: Finance

Inovio Pharma (NQ: INO )

10.95 USD -0.16 (-1.44%)
Streaming Delayed Price Updated: 7:01 AM EDT, Oct 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2020 10.47 11.20 10.35 11.11 7,540,895 +0.66(+6.32%)
Oct 26, 2020 10.67 10.93 10.34 10.45 4,307,248 -0.50(-4.57%)
Oct 23, 2020 11.21 11.28 10.65 10.95 4,109,400 -0.29(-2.58%)
Oct 22, 2020 10.37 11.35 10.28 11.24 7,158,631 +0.74(+7.05%)
Oct 21, 2020 10.94 11.00 10.47 10.50 5,928,453 -0.50(-4.55%)
Oct 20, 2020 11.43 11.46 10.57 11.00 7,529,764 -0.35(-3.08%)
Oct 19, 2020 11.90 11.98 11.25 11.35 5,328,694 -0.50(-4.22%)
Oct 16, 2020 12.20 12.27 11.81 11.85 5,084,700 -0.36(-2.95%)
Oct 15, 2020 12.07 12.24 11.57 12.21 5,323,291 +0.08(+0.66%)
Oct 14, 2020 12.91 12.99 12.06 12.13 7,237,698 -0.69(-5.38%)
Oct 13, 2020 12.44 13.08 12.41 12.82 8,986,859 +0.39(+3.14%)
Oct 12, 2020 12.25 12.68 12.17 12.43 5,945,069 +0.12(+0.97%)
Oct 09, 2020 12.45 12.50 11.95 12.31 7,002,500 -0.17(-1.36%)
Oct 08, 2020 12.69 12.80 12.35 12.48 5,521,647 -0.10(-0.79%)
Oct 07, 2020 12.71 12.84 12.08 12.58 7,820,090 +0.17(+1.37%)
Oct 06, 2020 11.89 13.11 11.89 12.41 16,019,847 +0.47(+3.94%)
Oct 05, 2020 11.76 11.94 11.21 11.94 8,464,962 +0.29(+2.49%)
Oct 02, 2020 11.85 12.20 11.53 11.65 10,122,200 -0.09(-0.77%)
Oct 01, 2020 11.74 12.10 11.42 11.74 9,591,365 +0.14(+1.21%)
Sep 30, 2020 11.20 11.84 11.10 11.60 14,102,599 +0.29(+2.56%)
Sep 29, 2020 11.93 12.55 11.29 11.31 22,890,523 -0.83(-6.84%)
Sep 28, 2020 10.63 13.80 10.28 12.14 66,680,425 -4.80(-28.34%)
Sep 25, 2020 15.85 16.96 15.85 16.94 13,539,800 +1.57(+10.21%)
Sep 24, 2020 14.92 16.00 14.50 15.37 13,389,670 -0.60(-3.76%)
Sep 23, 2020 16.21 17.00 15.23 15.97 20,987,292 -1.01(-5.95%)
Sep 22, 2020 17.92 18.69 16.58 16.98 26,966,216 -0.71(-4.01%)
Sep 21, 2020 16.95 18.45 16.50 17.69 33,599,394 +0.69(+4.06%)
Sep 18, 2020 15.45 18.47 14.89 17.00 59,905,900 +1.33(+8.49%)
Sep 17, 2020 16.56 17.89 14.30 15.67 58,159,625 -2.85(-15.39%)
Sep 16, 2020 14.38 18.55 14.08 18.52 110,734,750 +4.89(+35.88%)
Sep 15, 2020 11.51 14.26 11.51 13.63 44,786,337 +2.31(+20.41%)
Sep 14, 2020 10.25 11.38 10.23 11.32 16,230,478 +1.24(+12.30%)
Sep 11, 2020 9.790 10.30 9.580 10.08 9,468,500 +0.36(+3.70%)
Sep 10, 2020 10.30 10.45 9.660 9.720 11,343,729 -0.55(-5.36%)
Sep 09, 2020 10.01 11.89 9.930 10.27 27,293,066 +0.66(+6.87%)
Sep 08, 2020 10.20 10.24 9.150 9.610 15,478,880 +0.04(+0.42%)
Sep 04, 2020 9.850 10.14 8.780 9.570 12,544,100 -0.28(-2.84%)
Sep 03, 2020 10.26 10.88 9.780 9.850 15,913,477 -0.78(-7.34%)
Sep 02, 2020 11.17 11.42 10.01 10.63 23,335,106 -0.78(-6.84%)
Sep 01, 2020 11.60 12.07 11.22 11.41 9,076,391 -0.58(-4.84%)
Aug 31, 2020 12.29 12.70 11.91 11.99 8,022,160 -0.07(-0.58%)
Aug 28, 2020 11.80 12.40 11.33 12.06 9,800,800 +0.25(+2.12%)
Aug 27, 2020 12.28 12.69 11.60 11.81 13,491,114 -0.92(-7.23%)
Aug 26, 2020 12.59 13.09 12.36 12.73 7,738,100 +0.11(+0.87%)
Aug 25, 2020 11.73 13.08 11.60 12.62 10,691,301 +0.38(+3.10%)
Aug 24, 2020 13.27 13.36 11.93 12.24 20,006,643 -1.86(-13.19%)
Aug 21, 2020 14.60 14.78 13.83 14.10 10,008,300 -0.76(-5.11%)
Aug 20, 2020 14.43 15.03 14.27 14.86 10,813,732 +0.39(+2.70%)
Aug 19, 2020 14.33 14.83 14.21 14.47 8,570,439 +0.28(+1.97%)
Aug 18, 2020 14.80 15.07 14.10 14.19 9,119,045 -0.85(-5.65%)
Aug 17, 2020 14.81 15.04 13.90 15.04 10,388,562 +0.25(+1.72%)
Aug 14, 2020 14.68 16.06 14.51 14.79 22,227,100 +0.39(+2.74%)
Aug 13, 2020 13.47 14.75 13.45 14.39 14,360,694 +0.64(+4.65%)
Aug 12, 2020 14.96 15.19 12.41 13.75 35,573,337 -0.87(-5.95%)
Aug 11, 2020 16.50 16.70 14.50 14.62 46,890,247 -4.37(-23.01%)
Aug 10, 2020 19.62 19.66 18.23 18.99 18,637,316 -1.23(-6.08%)
Aug 07, 2020 20.18 21.05 19.90 20.22 9,754,000 -0.11(-0.54%)
Aug 06, 2020 21.61 21.84 19.78 20.33 15,342,523 -1.46(-6.70%)
Aug 05, 2020 20.24 22.13 19.82 21.79 16,554,891 +1.47(+7.23%)
Aug 04, 2020 20.38 21.06 19.82 20.32 10,527,538 -0.37(-1.79%)
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.