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 (%)
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%)
Aug 03, 2020 234.84 248.40 224.64 248.28 1,460,802 +15.00(+6.43%)
Jul 31, 2020 248.16 252.29 231.48 233.28 1,535,208 -15.48(-6.22%)
Jul 30, 2020 254.52 275.16 241.56 248.76 3,673,134 +15.00(+6.42%)
Jul 29, 2020 253.56 256.92 228.84 233.76 1,773,394 -15.72(-6.30%)
Jul 28, 2020 245.52 273.36 244.20 249.48 1,705,857 -3.48(-1.38%)
Jul 27, 2020 276.24 276.60 240.84 252.96 1,628,391 -9.96(-3.79%)
Jul 24, 2020 276.60 276.60 258.24 262.92 1,407,566 -32.04(-10.86%)
Jul 23, 2020 307.80 314.76 289.80 294.96 1,265,298 -19.32(-6.15%)
Jul 22, 2020 311.16 320.76 301.32 314.28 1,515,330 -10.32(-3.18%)
Jul 21, 2020 306.72 335.40 295.92 324.60 1,855,295 +20.16(+6.62%)
Jul 20, 2020 323.64 330.00 289.20 304.44 1,774,322 -19.20(-5.93%)
Jul 17, 2020 303.60 333.48 302.76 323.64 3,176,866 +28.80(+9.77%)
Jul 16, 2020 283.80 295.80 277.92 294.84 998,076 +0.72(+0.24%)
Jul 15, 2020 304.80 305.76 281.64 294.12 1,831,113 -20.40(-6.49%)
Jul 14, 2020 316.56 337.68 295.68 314.52 2,628,358 +7.08(+2.30%)
Jul 13, 2020 281.64 342.48 281.16 307.44 4,758,198 +26.88(+9.58%)
Jul 10, 2020 277.56 283.80 271.80 280.56 1,404,516 +1.32(+0.47%)
Jul 09, 2020 276.00 294.24 274.92 279.24 1,990,753 -2.28(-0.81%)
Jul 08, 2020 273.60 292.68 270.36 281.52 2,368,305 -7.56(-2.62%)
Jul 07, 2020 252.00 299.88 249.00 289.08 5,189,644 +37.92(+15.10%)
Jul 06, 2020 259.44 262.44 234.36 251.16 3,303,679 -6.24(-2.42%)
Jul 02, 2020 238.92 269.76 238.80 257.40 4,384,075 +20.64(+8.72%)
Jul 01, 2020 273.00 291.24 220.20 236.76 8,638,032 -86.64(-26.79%)
Jun 30, 2020 324.48 360.00 283.08 323.40 8,193,238 -56.88(-14.96%)
Jun 29, 2020 339.84 380.52 319.20 380.28 4,407,753 +20.52(+5.70%)
Jun 26, 2020 379.68 405.48 295.20 359.76 12,517,725 -15.24(-4.06%)
Jun 25, 2020 309.48 378.84 304.08 375.00 11,939,397 +88.56(+30.92%)
Jun 24, 2020 265.44 307.20 247.56 286.44 10,413,716 +27.60(+10.66%)
Jun 23, 2020 201.12 272.16 192.12 258.84 14,322,004 +75.24(+40.98%)
Jun 22, 2020 174.00 183.84 172.80 183.60 1,346,703 +12.36(+7.22%)
Jun 19, 2020 173.16 176.88 169.32 171.24 1,497,425 -0.84(-0.49%)
Jun 18, 2020 164.04 174.00 163.32 172.08 912,157 +6.24(+3.76%)
Jun 17, 2020 164.28 170.28 161.64 165.84 1,008,657 -0.96(-0.58%)
Jun 16, 2020 170.76 171.48 159.12 166.80 1,161,032 -3.00(-1.77%)
Jun 15, 2020 157.80 170.28 157.80 169.80 1,695,836 +13.56(+8.68%)
Jun 12, 2020 151.32 160.80 150.60 156.24 1,096,466 +10.08(+6.90%)
Jun 11, 2020 155.04 160.20 144.24 146.16 1,212,210 -14.52(-9.04%)
Jun 10, 2020 157.20 163.56 155.40 160.68 1,269,169 +7.56(+4.94%)
Jun 09, 2020 144.00 158.40 142.80 153.12 1,590,106 +8.76(+6.07%)
Jun 08, 2020 142.20 145.20 133.56 144.36 1,241,386 +1.20(+0.84%)
Jun 05, 2020 145.32 147.84 135.12 143.16 1,566,266 +0.60(+0.42%)
Jun 04, 2020 149.28 154.68 140.76 142.56 1,545,588 -6.60(-4.42%)
Jun 03, 2020 166.80 171.84 145.20 149.16 3,169,004 -22.92(-13.32%)
Jun 02, 2020 174.24 174.60 165.00 172.08 1,303,760 -6.24(-3.50%)
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.