Skip to main content

Inovio Pharma (NQ: INO )

5.130 -0.210 (-3.93%)
Streaming Delayed Price Updated: 2:00 PM EST, Nov 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 11, 2024 5.560 5.600 5.260 5.340 360,637 -0.20(-3.61%)
Nov 08, 2024 5.520 5.580 5.450 5.540 207,805 +0.02(+0.36%)
Nov 07, 2024 5.670 5.750 5.480 5.520 299,711 -0.15(-2.65%)
Nov 06, 2024 5.750 5.800 5.580 5.670 324,375 +0.05(+0.89%)
Nov 05, 2024 5.510 5.760 5.505 5.620 243,286 +0.10(+1.81%)
Nov 04, 2024 5.460 5.760 5.460 5.520 218,861 +0.07(+1.28%)
Nov 01, 2024 5.300 5.560 5.300 5.450 233,630 +0.17(+3.22%)
Oct 31, 2024 5.580 5.580 5.250 5.280 299,494 -0.28(-5.04%)
Oct 30, 2024 5.560 5.700 5.520 5.560 179,944 +0.00(+0.00%)
Oct 29, 2024 5.650 5.709 5.550 5.560 198,533 -0.11(-1.94%)
Oct 28, 2024 5.670 5.800 5.620 5.670 259,310 +0.07(+1.25%)
Oct 25, 2024 5.680 5.770 5.600 5.600 226,859 -0.06(-1.06%)
Oct 24, 2024 5.720 5.780 5.560 5.660 222,048 -0.04(-0.70%)
Oct 23, 2024 5.620 5.755 5.570 5.700 243,705 +0.00(+0.00%)
Oct 22, 2024 5.720 5.760 5.590 5.700 195,837 -0.04(-0.70%)
Oct 21, 2024 5.650 5.830 5.605 5.740 180,106 +0.13(+2.32%)
Oct 18, 2024 5.610 5.750 5.550 5.610 267,943 -0.06(-1.06%)
Oct 17, 2024 5.760 5.780 5.590 5.670 157,060 -0.07(-1.22%)
Oct 16, 2024 5.600 5.750 5.440 5.740 323,244 +0.16(+2.87%)
Oct 15, 2024 5.690 5.700 5.520 5.580 200,849 -0.12(-2.11%)
Oct 14, 2024 5.740 5.770 5.630 5.700 241,294 -0.05(-0.87%)
Oct 11, 2024 5.390 5.760 5.390 5.750 480,287 +0.34(+6.28%)
Oct 10, 2024 5.400 5.480 5.350 5.410 267,308 -0.08(-1.46%)
Oct 09, 2024 5.650 5.790 5.380 5.490 527,743 -0.20(-3.51%)
Oct 08, 2024 5.350 5.770 5.330 5.690 716,152 +0.36(+6.75%)
Oct 07, 2024 5.550 5.550 5.300 5.330 364,751 -0.22(-3.96%)
Oct 04, 2024 5.610 5.790 5.550 5.550 370,121 -0.10(-1.77%)
Oct 03, 2024 5.600 5.760 5.540 5.650 372,564 -0.01(-0.18%)
Oct 02, 2024 5.580 5.760 5.490 5.660 433,416 +0.04(+0.71%)
Oct 01, 2024 5.730 5.855 5.600 5.620 429,552 -0.16(-2.77%)
Sep 30, 2024 5.800 6.030 5.700 5.780 339,271 -0.08(-1.37%)
Sep 27, 2024 5.520 6.040 5.505 5.860 373,615 +0.35(+6.35%)
Sep 26, 2024 5.620 5.660 5.422 5.510 358,362 -0.01(-0.18%)
Sep 25, 2024 5.870 5.910 5.489 5.520 399,400 -0.42(-6.99%)
Sep 24, 2024 5.900 6.030 5.870 5.935 334,639 +0.06(+1.02%)
Sep 23, 2024 6.450 6.450 5.850 5.875 591,972 -0.61(-9.34%)
Sep 20, 2024 6.640 6.700 6.425 6.480 406,369 -0.21(-3.14%)
Sep 19, 2024 6.970 7.000 6.640 6.690 314,894 -0.08(-1.18%)
Sep 18, 2024 6.800 6.980 6.610 6.770 203,125 -0.01(-0.15%)
Sep 17, 2024 6.900 7.000 6.740 6.780 218,050 -0.04(-0.59%)
Sep 16, 2024 6.820 7.000 6.670 6.820 249,352 +0.01(+0.15%)
Sep 13, 2024 6.690 6.890 6.680 6.810 212,642 +0.18(+2.71%)
Sep 12, 2024 6.610 6.718 6.480 6.630 208,691 +0.08(+1.22%)
Sep 11, 2024 6.360 6.600 6.350 6.550 197,736 +0.12(+1.87%)
Sep 10, 2024 6.400 6.480 6.300 6.430 116,353 +0.02(+0.31%)
Sep 09, 2024 6.360 6.620 6.295 6.410 157,677 +0.13(+2.07%)
Sep 06, 2024 6.500 6.540 6.120 6.280 293,497 -0.22(-3.38%)
Sep 05, 2024 6.580 6.665 6.470 6.500 208,583 -0.08(-1.14%)
Sep 04, 2024 6.330 6.735 6.330 6.575 255,937 +0.15(+2.26%)
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.