Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inovio Pharma (NQ: INO )

6.480 -0.210 (-3.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Oct 30, 2020 124.56 127.08 116.64 118.20 628,933 -7.68(-6.10%)
Oct 29, 2020 131.88 132.96 125.40 125.88 432,298 -5.16(-3.94%)
Oct 28, 2020 129.72 132.60 123.72 131.04 498,114 -2.28(-1.71%)
Oct 27, 2020 125.64 134.40 124.20 133.32 628,407 +7.92(+6.32%)
Oct 26, 2020 128.04 131.16 124.08 125.40 358,937 -6.00(-4.57%)
Oct 23, 2020 134.52 135.36 127.80 131.40 342,450 -3.48(-2.58%)
Oct 22, 2020 124.44 136.20 123.36 134.88 596,552 +8.88(+7.05%)
Oct 21, 2020 131.28 132.00 125.64 126.00 494,037 -6.00(-4.55%)
Oct 20, 2020 137.16 137.52 126.84 132.00 627,480 -4.20(-3.08%)
Oct 19, 2020 142.80 143.76 135.00 136.20 444,057 -6.00(-4.22%)
Oct 16, 2020 146.40 147.22 141.72 142.20 423,725 -4.32(-2.95%)
Oct 15, 2020 144.84 146.88 138.84 146.52 443,607 +0.96(+0.66%)
Oct 14, 2020 154.92 155.88 144.72 145.56 603,141 -8.28(-5.38%)
Oct 13, 2020 149.28 156.96 148.92 153.84 748,904 +4.68(+3.14%)
Oct 12, 2020 147.00 152.16 146.04 149.16 495,422 +1.44(+0.97%)
Oct 09, 2020 149.40 149.95 143.40 147.72 583,541 -2.04(-1.36%)
Oct 08, 2020 152.28 153.60 148.20 149.76 460,137 -1.20(-0.79%)
Oct 07, 2020 152.52 154.08 144.96 150.96 651,674 +2.04(+1.37%)
Oct 06, 2020 142.68 157.32 142.68 148.92 1,334,987 +5.64(+3.94%)
Oct 05, 2020 141.12 143.28 134.52 143.28 705,413 +3.48(+2.49%)
Oct 02, 2020 142.20 146.40 138.36 139.80 843,516 -1.08(-0.77%)
Oct 01, 2020 140.88 145.20 137.04 140.88 799,280 +1.68(+1.21%)
Sep 30, 2020 134.40 142.08 133.20 139.20 1,175,216 +3.48(+2.56%)
Sep 29, 2020 143.16 150.60 135.48 135.72 1,907,543 -9.96(-6.84%)
Sep 28, 2020 127.56 165.60 123.36 145.68 5,556,702 -57.60(-28.34%)
Sep 25, 2020 190.20 203.52 190.20 203.28 1,128,316 +18.84(+10.21%)
Sep 24, 2020 179.04 192.00 174.00 184.44 1,115,805 -7.20(-3.76%)
Sep 23, 2020 194.52 204.00 182.76 191.64 1,748,941 -12.12(-5.95%)
Sep 22, 2020 215.04 224.28 198.96 203.76 2,247,184 -8.52(-4.01%)
Sep 21, 2020 203.40 221.40 198.00 212.28 2,799,949 +8.28(+4.06%)
Sep 18, 2020 185.40 221.64 178.69 204.00 4,992,158 +15.96(+8.49%)
Sep 17, 2020 198.72 214.68 171.60 188.04 4,846,641 -34.20(-15.39%)
Sep 16, 2020 172.56 222.60 168.96 222.24 9,227,896 +58.68(+35.88%)
Sep 15, 2020 138.12 171.12 138.12 163.56 3,732,194 +27.72(+20.41%)
Sep 14, 2020 123.00 136.56 122.76 135.84 1,352,539 +14.88(+12.30%)
Sep 11, 2020 117.48 123.60 114.96 120.96 789,041 +4.32(+3.70%)
Sep 10, 2020 123.60 125.40 115.92 116.64 945,307 -6.60(-5.36%)
Sep 09, 2020 120.12 142.68 119.16 123.24 2,274,422 +7.92(+6.87%)
Sep 08, 2020 122.40 122.88 109.80 115.32 1,289,906 +0.48(+0.42%)
Sep 04, 2020 118.20 121.68 105.36 114.84 1,045,341 -3.36(-2.84%)
Sep 03, 2020 123.12 130.56 117.36 118.20 1,326,123 -9.36(-7.34%)
Sep 02, 2020 134.04 137.04 120.12 127.56 1,944,592 -9.36(-6.84%)
Sep 01, 2020 139.20 144.84 134.64 136.92 756,365 -6.96(-4.84%)
Aug 31, 2020 147.48 152.40 142.92 143.88 668,513 -0.84(-0.58%)
Aug 28, 2020 141.60 148.80 135.96 144.72 816,733 +3.00(+2.12%)
Aug 27, 2020 147.36 152.28 139.20 141.72 1,124,259 -11.04(-7.23%)
Aug 26, 2020 151.08 157.08 148.32 152.76 644,841 +1.32(+0.87%)
Aug 25, 2020 140.76 156.96 139.20 151.44 890,941 +4.56(+3.10%)
Aug 24, 2020 159.24 160.32 143.16 146.88 1,667,220 -22.32(-13.19%)
Aug 21, 2020 175.20 177.36 165.96 169.20 834,025 -9.12(-5.11%)
Aug 20, 2020 173.16 180.36 171.20 178.32 901,144 +4.68(+2.70%)
Aug 19, 2020 171.96 177.96 170.52 173.64 714,203 +1.68(+0.98%)
Aug 18, 2020 177.60 180.84 169.20 171.96 759,920 -8.52(-4.72%)
Aug 17, 2020 177.72 180.48 166.80 180.48 865,713 +3.06(+1.72%)
Aug 14, 2020 176.16 192.72 174.12 177.42 1,852,258 +4.74(+2.74%)
Aug 13, 2020 161.64 177.00 161.40 172.68 1,196,724 +7.68(+4.65%)
Aug 12, 2020 179.52 182.28 148.92 165.00 2,964,444 -10.44(-5.95%)
Aug 11, 2020 198.00 200.40 174.00 175.44 3,907,520 -36.36(-17.17%)
Aug 10, 2020 235.44 235.92 218.76 211.80 1,553,109 -30.84(-12.71%)
Aug 07, 2020 242.16 252.60 238.80 242.64 812,833 -1.32(-0.54%)
Aug 06, 2020 259.32 262.08 237.36 243.96 1,278,543 -17.52(-6.70%)
Aug 05, 2020 242.88 265.56 237.84 261.48 1,379,574 +17.64(+7.23%)
Aug 04, 2020 244.56 252.72 237.84 243.84 877,294 -4.44(-1.79%)
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.