INO - Inovio Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 20176.196.235.925.925.921,461,040
Oct 20, 20176.266.356.186.236.23868,600
Oct 19, 20176.346.366.226.256.25938,700
Oct 18, 20176.366.436.256.326.321,524,000
Oct 17, 20176.186.276.156.246.24518,200
Oct 16, 20176.316.366.166.216.21895,200
Oct 13, 20176.376.396.176.246.24818,200
Oct 12, 20176.316.506.286.336.331,813,400
Oct 11, 20176.436.456.256.296.291,212,700
Oct 10, 20176.516.526.386.446.44729,300
Oct 09, 20176.586.616.486.516.51852,700
Oct 06, 20176.726.756.526.656.65966,900
Oct 05, 20176.937.006.466.686.683,607,900
Oct 04, 20176.516.516.386.486.48760,800
Oct 03, 20176.586.606.396.516.51978,300
Oct 02, 20176.356.586.336.586.581,219,200
Sep 29, 20176.346.396.276.346.34801,500
Sep 28, 20176.396.446.306.316.311,011,800
Sep 27, 20176.316.406.176.376.371,132,800
Sep 26, 20176.276.326.116.316.31763,200
Sep 25, 20176.246.346.176.296.291,026,500
Sep 22, 20176.296.296.076.156.15975,800
Sep 21, 20176.126.456.086.296.292,130,900
Sep 20, 20176.056.095.926.056.05670,900
Sep 19, 20176.036.075.976.076.07737,500
Sep 18, 20175.976.095.926.006.001,163,500
Sep 15, 20175.925.995.885.975.974,351,600
Sep 14, 20175.925.975.865.925.92943,700
Sep 13, 20175.996.065.895.925.92930,000
Sep 12, 20176.036.135.916.006.001,910,700
Sep 11, 20176.236.656.016.036.032,227,300
Sep 08, 20176.096.146.016.056.05929,600
Sep 07, 20175.966.155.866.086.081,196,600
Sep 06, 20176.046.185.895.995.991,777,100
Sep 05, 20175.946.005.725.815.81919,900
Sep 01, 20175.966.035.835.945.94954,800
Aug 31, 20175.905.995.835.945.94843,900
Aug 30, 20175.956.055.855.865.861,204,300
Aug 29, 20175.695.995.645.955.951,375,600
Aug 28, 20175.675.755.675.735.73578,200
Aug 25, 20175.795.795.605.615.61892,700
Aug 24, 20175.645.815.565.795.792,061,900
Aug 23, 20175.565.645.505.555.55737,400
Aug 22, 20175.475.595.465.565.56809,000
Aug 21, 20175.455.505.365.465.46619,700
Aug 18, 20175.305.565.285.455.45838,500
Aug 17, 20175.515.625.365.365.36851,400
Aug 16, 20175.645.755.515.525.521,029,900
Aug 15, 20175.645.715.615.645.64577,800
Aug 14, 20175.575.725.575.645.64790,200
Aug 11, 20175.495.655.445.565.561,077,100
Aug 10, 20175.615.655.385.495.491,365,200
Aug 09, 20175.645.805.425.635.631,429,100
Aug 08, 20175.645.705.425.435.431,361,900
Aug 07, 20175.645.725.635.645.64944,900
Aug 04, 20175.535.655.465.635.63853,400
Aug 03, 20175.375.585.325.485.481,343,300
Aug 02, 20175.575.675.365.395.391,075,300
Aug 01, 20175.565.625.345.565.562,865,700
Jul 31, 20175.545.695.515.565.561,096,800
Jul 28, 20175.535.745.505.525.522,198,000
Jul 27, 20176.006.015.505.515.513,243,400
Jul 26, 20175.966.045.905.945.941,749,800
Jul 25, 20176.006.035.905.975.971,567,600
Jul 24, 20176.026.035.855.965.962,639,300
Jul 21, 20176.046.135.986.016.014,494,900
Jul 20, 20176.276.286.006.016.0115,829,200
Jul 19, 20177.417.546.776.786.785,541,100
Jul 18, 20177.767.877.697.837.83712,700
Jul 17, 20177.958.027.767.777.77593,600
Jul 14, 20177.998.107.917.967.96589,900
Jul 13, 20177.858.057.697.967.96533,600
Jul 12, 20177.867.927.777.867.86426,100
Jul 11, 20177.737.877.727.807.80486,800
Jul 10, 20177.847.877.697.727.72514,600
Jul 07, 20177.837.947.767.887.88461,400
Jul 06, 20178.128.217.747.777.771,035,300
Jul 05, 20178.008.158.008.068.06473,100
Jul 03, 20177.868.077.868.038.03309,900
Jun 30, 20177.958.037.837.847.84539,300
Jun 29, 20178.178.227.837.927.921,062,300
Jun 28, 20178.208.418.038.238.23735,000
Jun 27, 20178.448.448.118.128.121,333,100
Jun 26, 20178.258.438.168.388.381,321,900
Jun 23, 20178.088.247.998.208.201,338,600
Jun 22, 20178.128.398.018.088.081,210,900
Jun 21, 20177.998.177.948.068.06807,500
Jun 20, 20177.918.157.917.977.97758,800
Jun 19, 20177.848.057.807.997.99820,700
Jun 16, 20177.727.927.727.847.842,074,100
Jun 15, 20178.028.027.707.767.76908,300
Jun 14, 20178.208.277.958.008.001,055,000
Jun 13, 20178.208.308.118.208.20878,200
Jun 12, 20178.178.197.888.188.181,335,200
Jun 09, 20178.608.647.958.108.104,695,500
Jun 08, 20177.508.337.478.198.194,855,100
Jun 07, 20177.657.707.267.397.391,456,200
Jun 06, 20177.467.547.407.487.48565,000
Jun 05, 20177.767.767.457.477.47992,900
Jun 02, 20177.687.787.467.747.741,307,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...