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 (%)
Oct 31, 2016 77.16 77.16 76.55 77.64 56,118 +0.48(+0.62%)
Oct 28, 2016 76.68 78.36 75.60 77.16 73,296 +0.24(+0.31%)
Oct 27, 2016 82.56 82.56 76.08 76.92 136,697 -4.68(-5.74%)
Oct 26, 2016 81.72 83.52 80.16 81.60 101,100 -0.24(-0.29%)
Oct 25, 2016 84.24 85.84 81.60 81.84 117,495 -2.04(-2.43%)
Oct 24, 2016 83.40 88.56 79.20 83.88 309,275 -16.44(-16.39%)
Oct 21, 2016 99.84 101.64 99.00 100.32 34,340 -0.36(-0.36%)
Oct 20, 2016 98.16 100.80 97.80 100.68 46,461 +2.64(+2.69%)
Oct 19, 2016 99.24 99.60 97.56 98.04 38,802 -1.20(-1.21%)
Oct 18, 2016 98.40 100.20 97.92 99.24 65,918 +1.44(+1.47%)
Oct 17, 2016 102.24 102.48 95.64 97.80 109,186 -4.68(-4.57%)
Oct 14, 2016 106.08 106.91 102.48 102.48 72,899 -2.52(-2.40%)
Oct 13, 2016 105.72 107.28 104.40 105.00 61,523 -1.08(-1.02%)
Oct 12, 2016 109.20 111.24 105.72 106.08 75,732 -2.76(-2.54%)
Oct 11, 2016 112.80 113.75 107.88 108.84 88,412 -5.16(-4.53%)
Oct 10, 2016 111.84 114.24 111.84 114.00 72,359 +1.92(+1.71%)
Oct 07, 2016 112.44 113.82 111.24 112.08 51,925 -0.24(-0.21%)
Oct 06, 2016 111.72 113.88 111.60 112.32 57,656 -0.84(-0.74%)
Oct 05, 2016 113.76 114.60 112.14 113.16 50,591 +0.36(+0.32%)
Oct 04, 2016 115.44 115.80 111.96 112.80 64,282 -1.44(-1.26%)
Oct 03, 2016 111.24 114.36 110.52 114.24 50,784 +2.40(+2.15%)
Sep 30, 2016 111.36 113.52 109.80 111.84 70,090 +0.72(+0.65%)
Sep 29, 2016 113.76 114.84 111.12 111.12 74,680 -3.36(-2.94%)
Sep 28, 2016 114.84 116.28 112.56 114.48 73,804 -0.60(-0.52%)
Sep 27, 2016 114.12 116.16 113.40 115.08 64,660 +1.80(+1.59%)
Sep 26, 2016 112.92 115.68 112.92 113.28 52,382 -0.72(-0.63%)
Sep 23, 2016 116.04 117.48 113.88 114.00 64,382 -2.88(-2.46%)
Sep 22, 2016 117.60 118.20 115.44 116.88 71,236 -0.72(-0.61%)
Sep 21, 2016 112.56 118.08 109.20 117.60 217,651 +5.16(+4.59%)
Sep 20, 2016 111.60 114.00 110.52 112.44 82,087 +1.92(+1.74%)
Sep 19, 2016 111.12 113.16 109.68 110.52 72,791 -0.36(-0.32%)
Sep 16, 2016 113.04 114.36 109.92 110.88 124,040 -2.88(-2.53%)
Sep 15, 2016 114.00 114.96 111.36 113.76 86,374 +0.12(+0.11%)
Sep 14, 2016 111.60 113.76 110.28 113.64 128,863 +3.00(+2.71%)
Sep 13, 2016 110.88 111.60 107.52 110.64 122,645 -0.60(-0.54%)
Sep 12, 2016 102.00 111.36 101.52 111.24 215,863 +9.00(+8.80%)
Sep 09, 2016 105.72 105.83 102.12 102.24 108,283 -5.04(-4.70%)
Sep 08, 2016 108.60 108.72 106.44 107.28 56,074 -1.32(-1.22%)
Sep 07, 2016 106.56 109.08 106.44 108.60 52,591 +0.60(+0.56%)
Sep 06, 2016 109.44 110.18 106.39 108.00 80,755 -0.96(-0.88%)
Sep 02, 2016 109.80 108.96 108.96 108.96 50,483 -0.72(-0.66%)
Sep 01, 2016 109.44 111.24 108.12 109.68 83,990 -0.36(-0.33%)
Aug 31, 2016 113.04 113.76 109.08 110.04 99,094 -3.36(-2.96%)
Aug 30, 2016 114.48 115.44 111.96 113.40 136,140 +2.16(+1.94%)
Aug 29, 2016 110.28 114.60 109.44 111.24 235,767 +4.92(+4.63%)
Aug 26, 2016 104.52 106.68 103.92 106.32 82,269 +2.28(+2.19%)
Aug 25, 2016 103.56 106.80 102.00 104.04 124,464 +1.20(+1.17%)
Aug 24, 2016 109.68 110.86 102.00 102.84 136,344 -6.84(-6.24%)
Aug 23, 2016 109.20 112.44 108.60 109.68 79,929 +0.96(+0.88%)
Aug 22, 2016 104.16 109.32 102.24 108.72 130,591 +5.88(+5.72%)
Aug 19, 2016 103.56 103.95 102.00 102.84 62,515 -1.44(-1.38%)
Aug 18, 2016 102.96 105.00 102.12 104.28 60,803 +1.32(+1.28%)
Aug 17, 2016 105.00 105.97 102.34 102.96 76,534 -2.16(-2.05%)
Aug 16, 2016 106.08 107.52 105.00 105.12 63,592 -1.44(-1.35%)
Aug 15, 2016 107.40 109.44 106.32 106.56 73,805 -0.84(-0.78%)
Aug 12, 2016 106.92 108.60 105.96 107.40 51,158 -0.12(-0.11%)
Aug 11, 2016 106.20 108.84 103.68 107.52 93,975 +2.16(+2.05%)
Aug 10, 2016 108.84 109.20 104.88 105.36 115,015 -3.24(-2.98%)
Aug 09, 2016 108.60 109.08 102.24 108.60 169,580 -3.60(-3.21%)
Aug 08, 2016 118.80 119.40 109.44 112.20 179,936 -6.00(-5.08%)
Aug 05, 2016 117.00 118.68 115.20 118.20 129,179 +2.52(+2.18%)
Aug 04, 2016 117.96 119.28 115.20 115.68 122,903 +0.48(+0.42%)
Aug 03, 2016 115.32 116.88 109.80 115.20 254,602 -6.72(-5.51%)
Aug 02, 2016 129.12 132.00 119.04 121.92 235,497 -3.12(-2.50%)
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.