Skip to main content

Inovio Pharma (NQ: INO )

5.280 -0.280 (-5.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 90.84 96.60 89.64 90.60 462,132 -0.24(-0.26%)
May 27, 2021 88.32 91.56 87.36 90.84 357,869 +2.40(+2.71%)
May 26, 2021 84.60 88.92 83.76 88.44 440,294 +3.96(+4.69%)
May 25, 2021 85.92 87.48 83.94 84.48 279,682 -1.44(-1.68%)
May 24, 2021 84.72 87.24 81.96 85.92 372,142 +1.20(+1.42%)
May 21, 2021 85.68 86.28 84.36 84.72 287,396 -0.84(-0.98%)
May 20, 2021 82.80 85.80 81.60 85.56 377,749 +3.36(+4.09%)
May 19, 2021 84.00 85.32 80.64 82.20 329,214 -3.06(-3.59%)
May 18, 2021 82.32 87.36 81.00 85.26 606,657 +3.66(+4.49%)
May 17, 2021 79.44 82.32 78.60 81.60 421,347 +3.00(+3.82%)
May 14, 2021 74.64 80.58 72.96 78.60 513,269 +3.84(+5.14%)
May 13, 2021 75.12 76.80 73.08 74.76 601,657 -0.84(-1.11%)
May 12, 2021 78.96 79.20 73.68 75.60 787,607 -2.28(-2.93%)
May 11, 2021 70.80 79.32 69.72 77.88 802,703 -2.16(-2.70%)
May 10, 2021 83.88 86.40 79.56 80.04 1,392,993 -2.16(-2.63%)
May 07, 2021 79.20 82.92 79.18 82.20 544,232 +4.08(+5.22%)
May 06, 2021 78.36 78.36 74.82 78.12 641,790 -0.24(-0.31%)
May 05, 2021 78.36 80.76 77.28 78.36 410,308 +0.00(+0.00%)
May 04, 2021 79.32 79.32 75.96 78.36 667,713 -1.44(-1.80%)
May 03, 2021 82.44 82.92 78.96 79.80 562,597 -1.92(-2.35%)
Apr 30, 2021 81.84 84.24 81.00 81.72 429,441 -0.96(-1.16%)
Apr 29, 2021 84.84 86.28 81.60 82.68 523,072 -2.16(-2.55%)
Apr 28, 2021 85.44 87.00 84.00 84.84 543,358 -1.20(-1.39%)
Apr 27, 2021 84.84 87.48 83.52 86.04 802,843 +2.64(+3.17%)
Apr 26, 2021 82.80 88.20 80.88 83.40 1,443,252 +1.20(+1.46%)
Apr 23, 2021 79.20 84.48 77.88 82.20 4,551,516 -27.36(-24.97%)
Apr 22, 2021 110.76 112.44 107.04 109.56 540,840 -0.36(-0.33%)
Apr 21, 2021 102.48 109.92 101.88 109.92 520,674 +6.36(+6.14%)
Apr 20, 2021 105.48 106.92 101.40 103.56 436,881 -2.16(-2.04%)
Apr 19, 2021 104.28 107.52 103.08 105.72 520,484 +0.84(+0.80%)
Apr 16, 2021 105.60 107.64 102.36 104.88 743,341 -3.24(-3.00%)
Apr 15, 2021 117.84 124.44 106.20 108.12 5,931,110 +2.04(+1.92%)
Apr 14, 2021 105.60 110.40 104.28 106.08 496,593 +1.32(+1.26%)
Apr 13, 2021 99.24 105.48 99.12 104.76 463,866 +5.88(+5.95%)
Apr 12, 2021 104.28 104.76 96.72 98.88 630,897 -5.76(-5.50%)
Apr 09, 2021 105.24 106.68 103.68 104.64 398,383 -0.96(-0.91%)
Apr 08, 2021 107.40 107.64 103.92 105.60 555,892 -1.20(-1.12%)
Apr 07, 2021 107.76 110.16 106.56 106.80 492,435 -0.60(-0.56%)
Apr 06, 2021 110.16 111.36 106.92 107.40 495,310 -2.16(-1.97%)
Apr 05, 2021 114.60 116.28 109.20 109.56 528,076 -4.20(-3.69%)
Apr 01, 2021 112.68 119.52 111.96 113.76 504,208 +2.40(+2.16%)
Mar 31, 2021 106.68 113.28 104.76 111.36 626,686 +5.64(+5.33%)
Mar 30, 2021 108.12 108.48 104.52 105.72 530,760 -2.76(-2.54%)
Mar 29, 2021 108.24 111.00 106.32 108.48 505,495 +0.12(+0.11%)
Mar 26, 2021 109.44 109.92 106.08 108.36 599,733 -0.36(-0.33%)
Mar 25, 2021 106.44 110.64 105.36 108.72 552,315 +0.96(+0.89%)
Mar 24, 2021 115.32 115.32 107.40 107.76 651,328 -6.36(-5.57%)
Mar 23, 2021 123.00 124.68 113.76 114.12 533,982 -9.72(-7.85%)
Mar 22, 2021 122.28 124.92 119.88 123.84 360,329 +2.52(+2.08%)
Mar 19, 2021 120.48 122.88 118.08 121.32 946,116 +3.24(+2.74%)
Mar 18, 2021 123.00 126.00 116.88 118.08 478,085 -8.16(-6.46%)
Mar 17, 2021 122.28 126.72 120.84 126.24 488,162 +0.60(+0.48%)
Mar 16, 2021 124.92 129.72 122.04 125.64 544,661 +0.24(+0.19%)
Mar 15, 2021 128.04 128.16 123.12 125.40 449,082 -0.60(-0.48%)
Mar 12, 2021 122.76 126.84 119.28 126.00 572,591 -0.84(-0.66%)
Mar 11, 2021 122.76 127.20 120.24 126.84 633,103 +7.08(+5.91%)
Mar 10, 2021 120.48 123.60 117.84 119.76 627,498 +2.76(+2.36%)
Mar 09, 2021 109.80 119.40 109.32 117.00 896,753 +10.08(+9.43%)
Mar 08, 2021 110.40 113.40 106.56 106.92 824,045 -3.36(-3.05%)
Mar 05, 2021 111.24 112.62 100.92 110.28 1,282,616 +0.48(+0.44%)
Mar 04, 2021 112.80 117.60 107.04 109.80 1,314,337 -4.92(-4.29%)
Mar 03, 2021 120.24 123.48 111.72 114.72 1,325,068 -5.52(-4.59%)
Mar 02, 2021 131.52 132.00 120.12 120.24 1,729,924 -18.96(-13.62%)
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.