Inovio Pharma (NQ: INO )

10.39 USD +0.24 (+2.36%)
Official Closing Price Updated: 5:31 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 10.10 11.09 10.05 10.39 11,010,370 +0.24(+2.36%)
Nov 24, 2020 10.10 10.39 9.740 10.15 9,896,414 -0.23(-2.22%)
Nov 23, 2020 10.63 10.66 10.03 10.38 9,483,444 -0.16(-1.52%)
Nov 20, 2020 11.40 11.57 10.23 10.54 13,900,200 -0.48(-4.36%)
Nov 19, 2020 11.29 11.47 10.92 11.02 5,635,137 -0.02(-0.18%)
Nov 18, 2020 11.11 11.45 10.81 11.04 8,387,247 -0.66(-5.64%)
Nov 17, 2020 12.30 12.43 11.60 11.70 10,758,429 -1.15(-8.95%)
Nov 16, 2020 12.56 12.94 11.67 12.85 23,199,841 +1.63(+14.53%)
Nov 13, 2020 11.39 11.51 10.82 11.22 6,940,400 -0.14(-1.23%)
Nov 12, 2020 10.95 12.40 10.80 11.36 16,955,152 +0.64(+5.97%)
Nov 11, 2020 10.87 10.96 10.12 10.72 10,600,726 -0.79(-6.86%)
Nov 10, 2020 8.990 11.60 8.900 11.51 35,215,297 +3.01(+35.41%)
Nov 09, 2020 9.710 9.780 8.260 8.500 26,429,569 -2.03(-19.28%)
Nov 06, 2020 10.60 10.68 10.26 10.53 4,706,900 -0.27(-2.50%)
Nov 05, 2020 11.25 11.25 10.65 10.80 4,725,721 -0.11(-1.01%)
Nov 04, 2020 10.21 10.98 10.21 10.91 5,240,540 +0.69(+6.75%)
Nov 03, 2020 10.15 10.27 9.860 10.22 4,993,759 +0.20(+2.00%)
Nov 02, 2020 9.940 10.24 9.820 10.02 3,822,275 +0.17(+1.73%)
Oct 30, 2020 10.38 10.59 9.720 9.850 7,547,200 -0.64(-6.10%)
Oct 29, 2020 10.99 11.08 10.45 10.49 5,187,578 -0.43(-3.94%)
Oct 28, 2020 10.81 11.05 10.31 10.92 5,977,377 -0.19(-1.71%)
Oct 27, 2020 10.47 11.20 10.35 11.11 7,540,895 +0.66(+6.32%)
Oct 26, 2020 10.67 10.93 10.34 10.45 4,307,248 -0.50(-4.57%)
Oct 23, 2020 11.21 11.28 10.65 10.95 4,109,400 -0.29(-2.58%)
Oct 22, 2020 10.37 11.35 10.28 11.24 7,158,631 +0.74(+7.05%)
Oct 21, 2020 10.94 11.00 10.47 10.50 5,928,453 -0.50(-4.55%)
Oct 20, 2020 11.43 11.46 10.57 11.00 7,529,764 -0.35(-3.08%)
Oct 19, 2020 11.90 11.98 11.25 11.35 5,328,694 -0.50(-4.22%)
Oct 16, 2020 12.20 12.27 11.81 11.85 5,084,700 -0.36(-2.95%)
Oct 15, 2020 12.07 12.24 11.57 12.21 5,323,291 +0.08(+0.66%)
Oct 14, 2020 12.91 12.99 12.06 12.13 7,237,698 -0.69(-5.38%)
Oct 13, 2020 12.44 13.08 12.41 12.82 8,986,859 +0.39(+3.14%)
Oct 12, 2020 12.25 12.68 12.17 12.43 5,945,069 +0.12(+0.97%)
Oct 09, 2020 12.45 12.50 11.95 12.31 7,002,500 -0.17(-1.36%)
Oct 08, 2020 12.69 12.80 12.35 12.48 5,521,647 -0.10(-0.79%)
Oct 07, 2020 12.71 12.84 12.08 12.58 7,820,090 +0.17(+1.37%)
Oct 06, 2020 11.89 13.11 11.89 12.41 16,019,847 +0.47(+3.94%)
Oct 05, 2020 11.76 11.94 11.21 11.94 8,464,962 +0.29(+2.49%)
Oct 02, 2020 11.85 12.20 11.53 11.65 10,122,200 -0.09(-0.77%)
Oct 01, 2020 11.74 12.10 11.42 11.74 9,591,365 +0.14(+1.21%)
Sep 30, 2020 11.20 11.84 11.10 11.60 14,102,599 +0.29(+2.56%)
Sep 29, 2020 11.93 12.55 11.29 11.31 22,890,523 -0.83(-6.84%)
Sep 28, 2020 10.63 13.80 10.28 12.14 66,680,425 -4.80(-28.34%)
Sep 25, 2020 15.85 16.96 15.85 16.94 13,539,800 +1.57(+10.21%)
Sep 24, 2020 14.92 16.00 14.50 15.37 13,389,670 -0.60(-3.76%)
Sep 23, 2020 16.21 17.00 15.23 15.97 20,987,292 -1.01(-5.95%)
Sep 22, 2020 17.92 18.69 16.58 16.98 26,966,216 -0.71(-4.01%)
Sep 21, 2020 16.95 18.45 16.50 17.69 33,599,394 +0.69(+4.06%)
Sep 18, 2020 15.45 18.47 14.89 17.00 59,905,900 +1.33(+8.49%)
Sep 17, 2020 16.56 17.89 14.30 15.67 58,159,625 -2.85(-15.39%)
Sep 16, 2020 14.38 18.55 14.08 18.52 110,734,750 +4.89(+35.88%)
Sep 15, 2020 11.51 14.26 11.51 13.63 44,786,337 +2.31(+20.41%)
Sep 14, 2020 10.25 11.38 10.23 11.32 16,230,478 +1.24(+12.30%)
Sep 11, 2020 9.790 10.30 9.580 10.08 9,468,500 +0.36(+3.70%)
Sep 10, 2020 10.30 10.45 9.660 9.720 11,343,729 -0.55(-5.36%)
Sep 09, 2020 10.01 11.89 9.930 10.27 27,293,066 +0.66(+6.87%)
Sep 08, 2020 10.20 10.24 9.150 9.610 15,478,880 +0.04(+0.42%)
Sep 04, 2020 9.850 10.14 8.780 9.570 12,544,100 -0.28(-2.84%)
Sep 03, 2020 10.26 10.88 9.780 9.850 15,913,477 -0.78(-7.34%)
Sep 02, 2020 11.17 11.42 10.01 10.63 23,335,106 -0.78(-6.84%)
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.