U.S. markets closed

Inovio Pharmaceuticals, Inc. (INO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
9.19+0.04 (+0.44%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 05, 20219.279.398.419.199.1915,350,600
Mar 04, 20219.409.808.929.159.1515,769,500
Mar 03, 202110.0210.299.319.569.5615,900,900
Mar 02, 202110.9611.0010.0110.0210.0220,759,100
Mar 01, 202111.4211.9111.2411.6011.6013,882,600
Feb 26, 202111.5611.8510.8511.1011.1012,243,400
Feb 25, 202112.0912.7911.3411.4911.4911,552,200
Feb 24, 202111.8112.1711.5012.0112.018,359,300
Feb 23, 202112.1012.1410.9011.6811.6816,412,800
Feb 22, 202113.6813.9012.8212.8812.8811,014,400
Feb 19, 202114.0714.3713.7013.8413.848,978,600
Feb 18, 202114.8815.3413.8313.9713.9715,515,700
Feb 17, 202113.5515.4113.2615.3715.3717,364,600
Feb 16, 202114.5214.9513.5813.7813.7817,511,700
Feb 12, 202115.4216.0814.1814.2214.2246,146,700
Feb 11, 202113.0713.3912.7113.0013.008,911,100
Feb 10, 202113.7314.0312.8512.9812.988,909,800
Feb 09, 202113.8914.0113.1413.7813.789,170,400
Feb 08, 202113.0014.3512.6013.8713.8717,625,900
Feb 05, 202113.1713.3912.5112.8412.8411,931,100
Feb 04, 202114.5814.5812.1112.6012.6018,966,200
Feb 03, 202114.7315.0113.6614.5614.5622,791,600
Feb 02, 202118.9719.0013.8215.0915.0947,608,000
Feb 01, 202113.7618.2013.3016.9616.9694,507,700
Jan 29, 202112.5313.5011.9112.7512.7533,662,300
Jan 28, 202112.5313.3910.9110.9510.9520,209,400
Jan 27, 202110.5013.6810.3812.5012.5049,863,900
Jan 26, 20219.8010.689.5010.5810.5817,794,200
Jan 25, 20219.009.788.939.729.7219,379,300
Jan 22, 20219.009.308.819.009.0013,490,100
Jan 21, 20219.019.428.809.109.1022,007,600
Jan 20, 202110.1310.289.679.729.727,967,700
Jan 19, 20219.8510.199.5110.1010.109,626,600
Jan 15, 20219.3410.579.309.669.6619,984,500
Jan 14, 20219.269.479.199.379.375,410,000
Jan 13, 20219.069.408.979.239.237,116,500
Jan 12, 20218.989.188.839.109.105,347,800
Jan 11, 20219.029.138.859.099.097,000,600
Jan 08, 20219.359.469.019.229.227,748,800
Jan 07, 20219.439.529.199.449.448,355,200
Jan 06, 20219.239.629.179.349.348,307,000
Jan 05, 20219.849.899.209.269.2610,213,200
Jan 04, 20219.059.828.819.739.7315,563,800
Dec 31, 20208.859.338.718.858.8510,945,300
Dec 30, 20209.059.198.859.009.008,181,800
Dec 29, 20209.499.638.628.928.9217,729,800
Dec 28, 202010.3010.389.519.609.6013,213,200
Dec 24, 202010.9511.0310.1110.2610.2617,748,700
Dec 23, 20209.7610.259.5210.0710.077,682,400
Dec 22, 202010.3310.389.749.909.909,410,800
Dec 21, 202010.3310.5010.0810.3310.336,073,000
Dec 18, 202010.5910.6310.3110.3910.399,450,200
Dec 17, 202010.4410.7510.1610.7210.726,785,600
Dec 16, 202010.7610.8410.3410.4410.445,895,500
Dec 15, 202010.8410.9610.4510.9210.928,700,900
Dec 14, 202010.9411.0310.2710.4110.418,980,200
Dec 11, 202011.3511.4610.8111.0611.067,160,200
Dec 10, 202011.3311.4311.0711.3611.366,111,300
Dec 09, 202011.9612.0411.1211.4311.439,984,100
Dec 08, 202012.0012.2611.4511.9511.9512,059,200
Dec 07, 202012.6812.8811.9712.1712.1710,864,500
Dec 04, 202013.4513.9412.5612.6012.6023,507,800
Dec 03, 202012.2413.3812.2212.5212.5217,859,000
Dec 02, 202012.0212.2711.5911.9711.978,819,800
Dec 01, 202012.3513.6012.2012.4212.4220,210,200
Nov 30, 202012.2912.7911.5712.2212.2223,173,500
Nov 27, 202010.4912.4010.4912.2612.2621,178,700
Nov 25, 202010.1011.0910.0510.3910.3911,057,300
Nov 24, 202010.1010.399.7410.1510.159,927,600
Nov 23, 202010.6310.6610.0310.3810.389,520,400
Nov 20, 202011.4011.5710.2310.5410.5413,900,200
Nov 19, 202011.2911.4710.9211.0211.025,648,400
Nov 18, 202011.1111.4510.8111.0411.048,419,900
Nov 17, 202012.3012.4311.6011.7011.7010,813,700
Nov 16, 202012.5612.9411.6712.8512.8523,253,900
Nov 13, 202011.3911.5110.8211.2211.226,922,000
Nov 12, 202010.9512.4010.8011.3611.3616,954,200
Nov 11, 202010.8710.9610.1210.7210.7210,620,900
Nov 10, 20208.9911.608.9011.5111.5135,276,800
Nov 09, 20209.719.788.268.508.5026,526,300
Nov 06, 202010.6010.6810.2610.5310.534,706,900
Nov 05, 202011.2511.2510.6510.8010.804,743,500
Nov 04, 202010.2110.9810.2110.9110.915,258,000
Nov 03, 202010.1510.279.8610.2210.225,004,600
Nov 02, 20209.9410.249.8210.0210.023,830,900
Oct 30, 202010.3810.599.729.859.857,539,900
Oct 29, 202010.9911.0810.4510.4910.495,196,000
Oct 28, 202010.8111.0510.3110.9210.925,996,300
Oct 27, 202010.4711.2010.3511.1111.117,550,300
Oct 26, 202010.6710.9310.3410.4510.454,310,100
Oct 23, 202011.2111.2810.6510.9510.954,109,400
Oct 22, 202010.3711.3510.2811.2411.247,164,700
Oct 21, 202010.9411.0010.4710.5010.505,930,900
Oct 20, 202011.4311.4610.5711.0011.007,536,700
Oct 19, 202011.9011.9811.2511.3511.355,332,700
Oct 16, 202012.2012.2711.8111.8511.855,074,900
Oct 15, 202012.0712.2411.5712.2112.215,321,600
Oct 14, 202012.9112.9912.0612.1312.137,247,200
Oct 13, 202012.4413.0812.4112.8212.828,994,800
Oct 12, 202012.2512.6812.1712.4312.435,964,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...