Skip to main content

Inovio Pharma (NQ: INO )

10.38 -0.71 (-6.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 11.15 12.25 10.25 10.38 713,305 -0.71(-6.40%)
Jul 17, 2024 10.99 11.21 10.66 11.09 325,900 -0.04(-0.36%)
Jul 16, 2024 11.20 11.40 10.89 11.13 352,479 +0.07(+0.63%)
Jul 15, 2024 11.43 11.48 10.90 11.06 306,462 -0.25(-2.21%)
Jul 12, 2024 11.15 11.72 10.86 11.31 552,591 +0.27(+2.45%)
Jul 11, 2024 9.440 11.27 9.422 11.04 861,889 +1.76(+18.97%)
Jul 10, 2024 9.140 9.500 9.120 9.280 274,965 +0.14(+1.53%)
Jul 09, 2024 8.570 9.180 8.550 9.140 212,927 +0.46(+5.30%)
Jul 08, 2024 8.980 9.480 8.620 8.680 458,823 -0.25(-2.80%)
Jul 05, 2024 8.300 8.950 8.200 8.930 333,534 +0.60(+7.20%)
Jul 03, 2024 8.420 8.590 8.250 8.330 136,728 -0.10(-1.19%)
Jul 02, 2024 8.580 8.880 8.300 8.430 311,197 -0.18(-2.09%)
Jul 01, 2024 8.130 8.690 7.900 8.610 584,438 +0.53(+6.56%)
Jun 28, 2024 7.680 8.250 7.580 8.080 3,814,186 +0.32(+4.12%)
Jun 27, 2024 7.810 8.125 7.670 7.760 318,784 -0.05(-0.64%)
Jun 26, 2024 7.520 7.970 7.350 7.810 435,151 +0.12(+1.56%)
Jun 25, 2024 7.940 8.120 7.690 7.690 337,132 -0.27(-3.39%)
Jun 24, 2024 8.180 8.415 7.905 7.960 219,353 -0.13(-1.61%)
Jun 21, 2024 8.110 8.250 8.010 8.090 371,694 +0.02(+0.25%)
Jun 20, 2024 8.500 8.500 8.050 8.070 354,555 -0.49(-5.72%)
Jun 18, 2024 8.940 8.940 8.550 8.560 291,984 -0.38(-4.25%)
Jun 17, 2024 9.000 9.100 8.760 8.940 231,271 -0.15(-1.65%)
Jun 14, 2024 9.270 9.423 9.010 9.090 230,155 -0.36(-3.81%)
Jun 13, 2024 9.500 9.690 9.320 9.450 134,477 -0.03(-0.32%)
Jun 12, 2024 9.860 10.19 9.424 9.480 220,321 -0.23(-2.37%)
Jun 11, 2024 9.720 9.830 9.470 9.710 155,247 -0.01(-0.10%)
Jun 10, 2024 9.600 9.720 9.220 9.720 307,034 +0.13(+1.36%)
Jun 07, 2024 9.980 10.00 9.510 9.590 234,550 -0.43(-4.29%)
Jun 06, 2024 10.13 10.24 9.950 10.02 185,988 -0.11(-1.09%)
Jun 05, 2024 10.09 10.38 10.02 10.13 226,366 +0.04(+0.40%)
Jun 04, 2024 10.17 10.37 10.05 10.09 190,115 -0.07(-0.69%)
Jun 03, 2024 10.22 10.46 9.920 10.16 224,413 +0.03(+0.30%)
May 31, 2024 9.810 10.24 9.700 10.13 254,711 +0.36(+3.68%)
May 30, 2024 10.16 10.46 9.740 9.770 375,116 -0.27(-2.69%)
May 29, 2024 10.18 10.20 9.820 10.04 231,035 -0.35(-3.37%)
May 28, 2024 11.12 11.17 10.22 10.39 443,471 -0.61(-5.55%)
May 24, 2024 10.96 11.18 10.80 11.00 222,504 +0.04(+0.36%)
May 23, 2024 11.28 11.41 10.86 10.96 316,160 -0.29(-2.58%)
May 22, 2024 11.03 11.70 10.82 11.25 527,183 +0.26(+2.37%)
May 21, 2024 11.11 11.47 10.82 10.99 235,920 -0.12(-1.08%)
May 20, 2024 11.95 12.19 10.94 11.11 340,654 -0.89(-7.42%)
May 17, 2024 12.62 12.62 11.81 12.00 414,844 -0.79(-6.18%)
May 16, 2024 13.15 13.44 12.63 12.79 365,992 -0.28(-2.14%)
May 15, 2024 11.72 13.25 11.55 13.07 731,679 +1.65(+14.45%)
May 14, 2024 11.85 12.24 11.08 11.42 410,955 +0.06(+0.53%)
May 13, 2024 10.68 11.73 10.50 11.36 342,112 +0.71(+6.67%)
May 10, 2024 11.15 11.39 10.60 10.65 228,244 -0.53(-4.74%)
May 09, 2024 11.00 11.20 10.80 11.18 121,367 +0.18(+1.64%)
May 08, 2024 11.00 11.30 10.82 11.00 157,294 -0.15(-1.35%)
May 07, 2024 11.85 11.88 11.01 11.15 316,642 -0.73(-6.14%)
May 06, 2024 12.31 12.36 11.69 11.88 261,505 -0.22(-1.82%)
May 03, 2024 12.32 12.46 11.90 12.10 296,453 +0.09(+0.75%)
May 02, 2024 11.87 12.11 11.51 12.01 266,907 +0.42(+3.62%)
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.