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

Inovio Pharma (NQ: INO )

5.540 +0.020 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Nov 08, 2024 5.520 5.580 5.450 5.540 207,804 +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 5.550 369,620 -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.