INO - Inovio Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 20192.57002.65002.56502.64002.6400578,547
Dec 10, 20192.44002.58002.42002.57002.5700856,600
Dec 09, 20192.36002.54002.35002.46002.4600691,300
Dec 06, 20192.31002.41002.28002.38002.38001,057,500
Dec 05, 20192.46002.49002.31002.33002.3300984,200
Dec 04, 20192.59002.62002.45002.47002.4700800,400
Dec 03, 20192.43002.58002.43002.55002.5500577,700
Dec 02, 20192.52002.57002.41002.51002.5100782,200
Nov 29, 20192.50002.62002.49002.52002.5200607,900
Nov 27, 20192.52002.63002.52002.59002.5900830,000
Nov 26, 20192.61002.70002.51002.52002.52001,800,100
Nov 25, 20192.51002.65002.51002.61002.61001,065,900
Nov 22, 20192.50002.53002.45002.50002.5000495,600
Nov 21, 20192.48002.52002.40002.50002.5000961,000
Nov 20, 20192.37002.50002.37002.45002.4500874,600
Nov 19, 20192.27002.53002.27002.37002.3700737,600
Nov 18, 20192.37002.38002.25002.28002.2800448,900
Nov 15, 20192.25002.39002.20002.35002.3500785,600
Nov 14, 20192.30002.32002.19002.20002.2000703,400
Nov 13, 20192.39002.39002.20002.31002.31001,203,100
Nov 12, 20192.42002.54002.36002.44002.4400599,200
Nov 11, 20192.48002.50002.41002.45002.4500808,700
Nov 08, 20192.54002.61002.46002.52002.5200700,600
Nov 07, 20192.51002.64002.45002.58002.5800990,400
Nov 06, 20192.55002.55002.45002.51002.5100935,600
Nov 05, 20192.82002.85002.45002.53002.53003,500,500
Nov 04, 20192.29002.45002.28002.38002.3800729,900
Nov 01, 20192.13002.29002.12002.28002.2800764,700
Oct 31, 20192.19002.19002.09002.13002.1300726,700
Oct 30, 20192.20002.21002.13002.19002.1900443,900
Oct 29, 20192.33002.39002.19002.20002.2000591,500
Oct 28, 20192.37002.41002.24002.32002.3200628,800
Oct 25, 20192.35002.40002.30002.37002.3700516,100
Oct 24, 20192.34002.37002.27002.30002.3000274,400
Oct 23, 20192.27002.34002.23002.32002.3200355,300
Oct 22, 20192.34002.41002.25002.27002.2700501,900
Oct 21, 20192.27002.36002.24002.32002.3200422,300
Oct 18, 20192.34002.40002.23002.25002.2500522,800
Oct 17, 20192.51002.52002.26002.36002.3600849,000
Oct 16, 20192.24002.55002.23002.51002.5100998,400
Oct 15, 20192.12002.25002.12002.24002.2400530,800
Oct 14, 20192.18002.21002.11002.13002.1300286,500
Oct 11, 20192.18002.28002.18002.18002.1800803,300
Oct 10, 20192.08002.18002.06002.16002.1600423,000
Oct 09, 20192.04002.07002.01002.06002.0600282,800
Oct 08, 20192.06002.10002.02002.04002.0400322,300
Oct 07, 20192.07002.15002.05002.10002.1000297,800
Oct 04, 20192.05002.13002.01002.10002.1000415,200
Oct 03, 20192.06002.09002.00002.08002.0800296,100
Oct 02, 20191.98002.10001.92002.05002.0500585,200
Oct 01, 20192.07002.13001.96001.97001.9700923,600
Sep 30, 20192.12002.13002.04002.05002.0500516,400
Sep 27, 20192.08002.12002.04002.11002.1100769,500
Sep 26, 20192.14002.16002.05002.09002.0900804,600
Sep 25, 20192.24002.26002.15002.15002.1500380,100
Sep 24, 20192.30002.37002.19002.19002.1900569,800
Sep 23, 20192.46002.49002.31002.33002.3300409,500
Sep 20, 20192.42002.52002.42002.48002.4800607,400
Sep 19, 20192.50002.54002.43002.43002.4300258,500
Sep 18, 20192.50002.54002.41002.51002.5100377,900
Sep 17, 20192.70002.73002.43002.51002.5100521,000
Sep 16, 20192.56002.70002.53002.69002.6900456,000
Sep 13, 20192.60002.67002.55002.59002.5900286,100
Sep 12, 20192.61002.63002.47002.61002.6100588,400
Sep 11, 20192.44002.63002.40002.62002.62001,262,900
Sep 10, 20192.21002.44002.19002.41002.4100883,000
Sep 09, 20192.14002.21002.13002.19002.1900463,700
Sep 06, 20192.15002.15002.11002.13002.1300531,600
Sep 05, 20192.13002.19002.08002.15002.1500537,300
Sep 04, 20192.09002.13002.03002.07002.0700461,500
Sep 03, 20192.12002.20002.05002.07002.0700484,600
Aug 30, 20192.22002.25002.10002.16002.1600593,300
Aug 29, 20192.23002.29002.18002.21002.2100313,500
Aug 28, 20192.11002.29002.09002.20002.2000487,600
Aug 27, 20192.19002.21002.05002.14002.1400898,800
Aug 26, 20192.20002.25002.12002.19002.1900385,800
Aug 23, 20192.27002.36002.15002.18002.1800611,200
Aug 22, 20192.36002.37002.23002.30002.3000493,000
Aug 21, 20192.42002.42002.30002.36002.3600432,000
Aug 20, 20192.42002.45002.38002.40002.4000204,400
Aug 19, 20192.38002.46002.33002.43002.4300574,600
Aug 16, 20192.22002.40002.21002.37002.3700506,400
Aug 15, 20192.28002.35002.15002.19002.1900883,600
Aug 14, 20192.32002.36002.25002.28002.2800674,600
Aug 13, 20192.35002.45002.32002.37002.3700532,600
Aug 12, 20192.45002.46002.34002.37002.3700512,900
Aug 09, 20192.42002.60002.42002.49002.4900766,800
Aug 08, 20192.54002.66002.50002.54002.5400695,800
Aug 07, 20192.48002.55002.48002.53002.5300352,600
Aug 06, 20192.73002.75002.44002.56002.5600689,800
Aug 05, 20192.60002.74002.57002.72002.7200917,800
Aug 02, 20192.77002.80002.60002.66002.6600569,100
Aug 01, 20192.75002.87002.68002.74002.7400601,900
Jul 31, 20192.86002.92002.75002.76002.7600493,900
Jul 30, 20192.76002.86002.73002.84002.8400360,300
Jul 29, 20192.77002.81002.75002.79002.7900331,900
Jul 26, 20192.71002.82002.71002.78002.7800486,900
Jul 25, 20192.74002.77002.63002.68002.6800510,600
Jul 24, 20192.68002.78002.63002.76002.7600402,700
Jul 23, 20192.82002.87002.60002.69002.6900659,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...