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 (%)
Mar 29, 2019 3.670 3.740 3.610 3.730 1,016,700 +0.09(+2.47%)
Mar 28, 2019 3.610 3.660 3.560 3.640 874,221 +0.02(+0.55%)
Mar 27, 2019 3.740 3.740 3.610 3.620 870,957 -0.11(-2.95%)
Mar 26, 2019 3.800 3.800 3.670 3.730 1,544,781 +0.11(+3.04%)
Mar 25, 2019 3.610 3.690 3.510 3.620 1,328,934 +0.00(+0.00%)
Mar 22, 2019 3.700 3.710 3.520 3.620 1,904,200 -0.10(-2.69%)
Mar 21, 2019 3.840 3.910 3.540 3.720 2,454,089 +0.12(+3.33%)
Mar 20, 2019 3.600 3.680 3.570 3.600 881,911 +0.00(+0.00%)
Mar 19, 2019 3.520 3.620 3.480 3.600 821,311 +0.08(+2.27%)
Mar 18, 2019 3.560 3.600 3.440 3.520 774,046 +0.00(+0.00%)
Mar 15, 2019 3.620 3.620 3.490 3.520 2,770,100 -0.10(-2.76%)
Mar 14, 2019 3.600 3.640 3.590 3.620 733,174 -0.03(-0.82%)
Mar 13, 2019 3.350 3.670 3.020 3.650 2,585,383 +0.09(+2.53%)
Mar 12, 2019 3.550 3.560 3.350 3.560 832,618 +0.04(+1.14%)
Mar 11, 2019 3.360 3.530 3.310 3.520 1,217,190 +0.18(+5.39%)
Mar 08, 2019 3.500 3.540 3.330 3.340 1,475,100 -0.21(-5.92%)
Mar 07, 2019 3.420 3.550 3.310 3.550 1,193,493 +0.13(+3.80%)
Mar 06, 2019 3.620 3.640 3.360 3.420 2,333,511 -0.19(-5.26%)
Mar 05, 2019 3.680 3.700 3.600 3.610 1,174,086 -0.06(-1.63%)
Mar 04, 2019 3.800 3.810 3.590 3.670 1,839,007 -0.12(-3.17%)
Mar 01, 2019 3.690 3.800 3.660 3.790 2,807,000 +0.13(+3.55%)
Feb 28, 2019 3.720 3.740 3.650 3.660 1,430,055 -0.07(-1.88%)
Feb 27, 2019 3.720 3.770 3.670 3.730 1,399,279 -0.01(-0.27%)
Feb 26, 2019 3.770 3.810 3.730 3.740 2,525,420 -0.04(-1.06%)
Feb 25, 2019 3.740 3.820 3.700 3.780 1,482,084 +0.05(+1.34%)
Feb 22, 2019 3.710 3.740 3.660 3.730 1,268,400 +0.02(+0.54%)
Feb 21, 2019 3.770 3.920 3.700 3.710 1,831,549 -0.04(-1.07%)
Feb 20, 2019 3.700 3.780 3.630 3.750 1,624,054 +0.06(+1.63%)
Feb 19, 2019 3.740 3.750 3.630 3.690 3,250,433 -0.01(-0.27%)
Feb 15, 2019 3.800 3.950 3.680 3.700 3,604,400 +0.01(+0.27%)
Feb 14, 2019 3.750 3.820 3.680 3.690 9,355,079 -0.99(-21.15%)
Feb 13, 2019 4.710 4.730 4.640 4.680 477,240 -0.01(-0.21%)
Feb 12, 2019 4.650 4.750 4.620 4.690 645,124 +0.06(+1.30%)
Feb 11, 2019 4.640 4.680 4.510 4.630 436,461 +0.02(+0.43%)
Feb 08, 2019 4.670 4.745 4.560 4.610 597,400 -0.07(-1.50%)
Feb 07, 2019 4.660 4.790 4.570 4.680 711,305 +0.00(+0.00%)
Feb 06, 2019 4.700 4.745 4.620 4.680 484,737 -0.01(-0.21%)
Feb 05, 2019 4.850 4.960 4.650 4.690 1,048,683 -0.16(-3.30%)
Feb 04, 2019 4.980 4.980 4.810 4.850 544,616 -0.11(-2.22%)
Feb 01, 2019 5.010 5.040 4.870 4.960 457,100 -0.05(-1.00%)
Jan 31, 2019 5.040 5.090 4.960 5.010 651,613 -0.03(-0.60%)
Jan 30, 2019 4.720 5.045 4.680 5.040 1,068,936 +0.33(+7.01%)
Jan 29, 2019 4.810 4.830 4.635 4.710 691,284 -0.10(-2.08%)
Jan 28, 2019 5.050 5.100 4.800 4.810 818,332 -0.29(-5.69%)
Jan 25, 2019 5.030 5.110 4.990 5.100 856,800 +0.09(+1.80%)
Jan 24, 2019 5.020 5.100 4.910 5.010 1,307,866 +0.23(+4.81%)
Jan 23, 2019 5.000 5.030 4.750 4.780 647,759 -0.22(-4.40%)
Jan 22, 2019 5.070 5.075 4.900 5.000 793,191 -0.09(-1.77%)
Jan 18, 2019 4.970 5.100 4.925 5.090 576,200 +0.01(+0.20%)
Jan 17, 2019 4.890 5.100 4.880 5.080 768,255 +0.17(+3.46%)
Jan 16, 2019 4.750 4.940 4.720 4.910 863,310 +0.18(+3.81%)
Jan 15, 2019 4.550 4.740 4.510 4.730 587,733 +0.22(+4.88%)
Jan 14, 2019 4.820 4.845 4.500 4.510 781,963 -0.33(-6.82%)
Jan 11, 2019 4.740 4.870 4.610 4.840 453,000 +0.08(+1.68%)
Jan 10, 2019 4.710 4.770 4.660 4.760 528,696 +0.02(+0.42%)
Jan 09, 2019 4.750 4.790 4.680 4.740 569,026 -0.01(-0.21%)
Jan 08, 2019 4.970 5.030 4.660 4.750 900,784 -0.18(-3.65%)
Jan 07, 2019 4.690 4.960 4.650 4.930 1,249,942 +0.33(+7.17%)
Jan 04, 2019 4.350 4.650 4.290 4.600 1,005,700 +0.32(+7.48%)
Jan 03, 2019 4.210 4.330 4.190 4.280 872,056 +0.06(+1.42%)
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.