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, 2018 4.710 4.710 4.710 0 +0.00(+0.00%)
Mar 28, 2018 4.720 4.790 4.635 4.710 756,475 -0.02(-0.42%)
Mar 27, 2018 4.740 4.900 4.690 4.730 930,436 +0.00(+0.00%)
Mar 26, 2018 4.850 4.890 4.629 4.730 1,182,643 -0.04(-0.84%)
Mar 23, 2018 5.240 5.250 4.755 4.770 1,940,702 -0.48(-9.14%)
Mar 22, 2018 5.080 5.380 5.040 5.250 1,473,682 +0.15(+2.94%)
Mar 21, 2018 4.980 5.150 4.860 5.100 817,572 +0.10(+2.00%)
Mar 20, 2018 5.350 5.530 4.930 5.000 2,201,944 -0.11(-2.15%)
Mar 19, 2018 5.240 5.010 5.110 1,095,662 -0.04(-0.78%)
Mar 16, 2018 4.850 5.300 4.830 5.150 2,869,204 +0.31(+6.40%)
Mar 15, 2018 4.650 4.900 4.300 4.840 1,827,292 +0.37(+8.28%)
Mar 14, 2018 4.650 4.690 4.370 4.470 976,412 -0.07(-1.54%)
Mar 13, 2018 4.710 4.830 4.510 4.540 879,772 -0.14(-2.99%)
Mar 12, 2018 4.540 4.720 4.425 4.680 1,081,276 +0.17(+3.77%)
Mar 09, 2018 4.500 4.540 4.400 4.510 801,067 +0.05(+1.12%)
Mar 08, 2018 4.450 4.490 4.350 4.460 869,708 +0.02(+0.45%)
Mar 07, 2018 4.445 4.440 609,529 +0.05(+1.14%)
Mar 06, 2018 4.310 4.395 4.200 4.390 764,074 +0.10(+2.33%)
Mar 05, 2018 4.180 4.310 4.180 4.290 580,373 +0.08(+1.90%)
Mar 02, 2018 4.030 4.220 4.030 4.210 1,195,376 +0.13(+3.19%)
Mar 01, 2018 4.110 4.240 3.980 4.080 825,353 -0.02(-0.49%)
Feb 28, 2018 4.130 4.230 4.090 4.100 784,278 -0.03(-0.73%)
Feb 27, 2018 4.290 4.323 4.130 4.130 603,539 -0.15(-3.50%)
Feb 26, 2018 4.260 4.310 4.210 4.280 426,211 +0.04(+0.94%)
Feb 23, 2018 4.180 4.280 4.110 4.240 806,309 +0.06(+1.44%)
Feb 22, 2018 4.140 4.180 860,704 -0.04(-0.95%)
Feb 21, 2018 4.220 4.300 4.170 4.220 680,391 +0.00(+0.00%)
Feb 20, 2018 4.160 4.290 4.150 4.220 626,227 +0.02(+0.48%)
Feb 16, 2018 4.200 4.200 4.200 0 +0.09(+2.19%)
Feb 15, 2018 4.190 4.230 4.070 4.110 997,602 -0.07(-1.67%)
Feb 14, 2018 4.110 4.210 4.060 4.180 1,118,221 +0.06(+1.46%)
Feb 13, 2018 4.050 4.150 3.970 4.120 892,277 +0.07(+1.73%)
Feb 12, 2018 4.130 4.210 4.000 4.050 1,328,330 -0.02(-0.49%)
Feb 09, 2018 4.110 4.110 3.760 4.070 1,882,385 +0.01(+0.25%)
Feb 08, 2018 4.240 4.340 4.080 4.060 1,072,724 -0.20(-4.69%)
Feb 07, 2018 4.220 4.290 4.170 4.260 890,666 +0.04(+0.95%)
Feb 06, 2018 4.040 4.240 3.930 4.220 1,609,581 +0.04(+0.96%)
Feb 05, 2018 4.240 4.295 4.120 4.180 1,489,599 -0.07(-1.65%)
Feb 02, 2018 4.400 4.400 4.240 4.250 1,540,099 -0.17(-3.85%)
Feb 01, 2018 4.580 4.600 4.370 4.420 1,426,784 -0.14(-3.07%)
Jan 31, 2018 4.740 4.820 4.530 4.560 1,213,307 -0.16(-3.39%)
Jan 30, 2018 4.780 4.810 4.740 4.720 1,342,626 -0.13(-2.68%)
Jan 29, 2018 5.070 5.115 4.805 4.850 2,239,055 -0.20(-3.96%)
Jan 26, 2018 5.140 5.260 4.990 5.050 1,561,038 -0.08(-1.66%)
Jan 25, 2018 5.150 5.440 5.130 5.135 2,036,281 +0.04(+0.88%)
Jan 24, 2018 5.530 5.530 4.910 5.090 3,815,706 -0.60(-10.54%)
Jan 23, 2018 4.740 5.880 4.740 5.690 7,116,501 +1.05(+22.63%)
Jan 22, 2018 4.420 4.690 4.390 4.640 2,835,200 +0.25(+5.69%)
Jan 19, 2018 4.350 4.430 4.270 4.390 738,367 +0.06(+1.39%)
Jan 18, 2018 4.420 4.420 4.290 4.330 652,798 -0.07(-1.59%)
Jan 17, 2018 4.380 4.440 4.280 4.400 985,821 +0.02(+0.46%)
Jan 16, 2018 4.500 4.540 4.315 4.380 1,009,672 -0.10(-2.23%)
Jan 12, 2018 4.480 4.480 4.480 0 +0.01(+0.22%)
Jan 11, 2018 4.320 4.480 4.280 4.470 1,129,431 +0.12(+2.76%)
Jan 10, 2018 4.370 4.350 830,799 -0.01(-0.23%)
Jan 09, 2018 4.340 4.430 4.280 4.360 1,135,655 +0.04(+0.93%)
Jan 08, 2018 4.480 4.540 4.290 4.320 1,573,115 -0.16(-3.57%)
Jan 05, 2018 4.510 4.564 4.390 4.480 1,294,303 -0.10(-2.18%)
Jan 04, 2018 4.640 4.650 4.465 4.580 1,108,681 +0.01(+0.22%)
Jan 03, 2018 4.690 4.740 4.415 4.570 2,130,235 -0.11(-2.35%)
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.