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 (%)
Feb 28, 2020 4.790 4.890 3.930 4.280 25,742,300 -0.08(-1.83%)
Feb 27, 2020 4.440 5.000 4.100 4.360 35,054,324 +0.37(+9.27%)
Feb 26, 2020 3.800 4.040 3.730 3.990 14,279,303 +0.26(+6.97%)
Feb 25, 2020 4.020 4.070 3.600 3.730 9,631,859 -0.23(-5.81%)
Feb 24, 2020 4.100 4.200 3.830 3.960 15,172,575 +0.21(+5.74%)
Feb 21, 2020 3.730 3.880 3.570 3.745 7,903,200 +0.10(+2.88%)
Feb 20, 2020 3.760 3.790 3.570 3.640 6,059,314 -0.17(-4.46%)
Feb 19, 2020 4.210 4.290 3.610 3.810 14,370,759 -0.41(-9.72%)
Feb 18, 2020 4.450 4.550 4.160 4.220 15,213,316 +0.07(+1.69%)
Feb 14, 2020 4.390 4.500 4.070 4.150 37,226,100 +0.29(+7.51%)
Feb 13, 2020 3.720 4.050 3.600 3.860 29,160,656 +0.52(+15.57%)
Feb 12, 2020 3.400 3.480 3.290 3.340 3,682,941 -0.05(-1.47%)
Feb 11, 2020 3.420 3.450 3.260 3.390 4,478,419 -0.09(-2.59%)
Feb 10, 2020 3.330 3.920 3.250 3.480 15,816,756 +0.29(+9.09%)
Feb 07, 2020 3.360 3.390 3.140 3.190 4,360,700 -0.16(-4.78%)
Feb 06, 2020 3.550 3.560 3.250 3.350 6,228,524 -0.21(-5.90%)
Feb 05, 2020 3.500 3.710 3.400 3.560 4,168,361 -0.15(-4.04%)
Feb 04, 2020 3.740 3.900 3.330 3.710 9,529,954 -0.20(-5.12%)
Feb 03, 2020 4.360 4.470 3.710 3.910 11,367,737 -0.62(-13.69%)
Jan 31, 2020 4.800 4.810 4.300 4.530 13,975,600 -0.13(-2.79%)
Jan 30, 2020 4.860 4.880 4.500 4.660 20,591,224 +0.55(+13.38%)
Jan 29, 2020 4.490 4.550 3.920 4.110 10,833,594 -0.25(-5.73%)
Jan 28, 2020 5.670 5.680 4.280 4.360 23,810,040 -0.96(-18.05%)
Jan 27, 2020 5.600 5.950 5.100 5.320 40,572,408 +1.08(+25.47%)
Jan 24, 2020 4.490 4.700 4.120 4.240 24,626,600 +0.40(+10.42%)
Jan 23, 2020 3.880 4.100 3.610 3.840 12,271,757 +0.40(+11.63%)
Jan 22, 2020 3.550 3.560 3.330 3.440 2,000,171 -0.12(-3.37%)
Jan 21, 2020 3.520 3.750 3.390 3.560 6,364,859 +0.27(+8.21%)
Jan 17, 2020 3.440 3.440 3.230 3.290 738,500 -0.11(-3.24%)
Jan 16, 2020 3.400 3.425 3.320 3.400 732,296 +0.05(+1.49%)
Jan 15, 2020 3.300 3.430 3.230 3.350 986,969 +0.06(+1.82%)
Jan 14, 2020 3.340 3.440 3.285 3.290 1,418,883 -0.02(-0.60%)
Jan 13, 2020 3.140 3.450 3.070 3.310 1,881,711 +0.20(+6.43%)
Jan 10, 2020 3.180 3.183 3.040 3.110 715,700 +0.01(+0.32%)
Jan 09, 2020 3.150 3.185 3.040 3.100 1,026,922 -0.04(-1.27%)
Jan 08, 2020 3.190 3.200 3.065 3.140 631,465 -0.01(-0.32%)
Jan 07, 2020 3.160 3.190 3.040 3.150 1,123,462 +0.01(+0.32%)
Jan 06, 2020 3.020 3.160 2.950 3.140 1,098,211 +0.16(+5.37%)
Jan 03, 2020 3.100 3.250 2.950 2.980 1,204,900 -0.23(-7.17%)
Jan 02, 2020 3.390 3.390 3.060 3.210 971,053 -0.09(-2.73%)
Dec 31, 2019 3.380 3.440 3.290 3.300 835,700 -0.10(-2.94%)
Dec 30, 2019 3.370 3.540 3.362 3.400 1,018,548 +0.06(+1.80%)
Dec 27, 2019 3.530 3.570 3.310 3.340 1,481,000 -0.21(-5.92%)
Dec 26, 2019 3.570 3.660 3.490 3.550 1,037,305 -0.14(-3.79%)
Dec 24, 2019 3.780 3.830 3.580 3.690 949,800 -0.03(-0.81%)
Dec 23, 2019 3.300 3.770 3.220 3.720 2,087,817 +0.42(+12.73%)
Dec 20, 2019 3.540 3.579 3.120 3.300 2,642,700 -0.14(-4.07%)
Dec 19, 2019 2.850 3.470 2.810 3.440 6,519,482 +0.81(+30.80%)
Dec 18, 2019 2.630 2.700 2.570 2.630 635,181 +0.00(+0.00%)
Dec 17, 2019 2.660 2.660 2.560 2.630 548,942 +0.00(+0.00%)
Dec 16, 2019 2.740 2.800 2.620 2.630 818,308 -0.09(-3.31%)
Dec 13, 2019 2.710 2.750 2.650 2.720 561,900 +0.01(+0.37%)
Dec 12, 2019 2.610 2.740 2.605 2.710 662,695 +0.07(+2.65%)
Dec 11, 2019 2.570 2.650 2.550 2.640 578,547 +0.07(+2.72%)
Dec 10, 2019 2.440 2.580 2.421 2.570 856,593 +0.11(+4.47%)
Dec 09, 2019 2.360 2.540 2.350 2.460 691,338 +0.08(+3.14%)
Dec 06, 2019 2.310 2.410 2.280 2.385 1,057,500 +0.05(+2.36%)
Dec 05, 2019 2.460 2.490 2.310 2.330 984,150 -0.14(-5.67%)
Dec 04, 2019 2.590 2.620 2.450 2.470 800,410 -0.07(-2.95%)
Dec 03, 2019 2.430 2.580 2.430 2.545 578,088 +0.04(+1.39%)
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.