INO - Inovio Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 21, 20193.32003.39003.32003.38003.3800268,253
May 20, 20193.30003.36003.25003.31003.3100651,500
May 17, 20193.40003.44003.27003.34003.34001,071,700
May 16, 20193.50003.54003.40003.42003.4200776,500
May 15, 20193.51003.54003.42003.49003.4900810,500
May 14, 20193.60003.62003.50003.54003.54001,047,500
May 13, 20193.65003.69003.52003.57003.57001,536,200
May 10, 20193.66003.78003.64003.73003.73001,171,200
May 09, 20193.85003.94003.74003.87003.8700731,200
May 08, 20193.74003.90003.73003.90003.9000785,700
May 07, 20193.91003.95003.70003.71003.7100668,400
May 06, 20193.80003.98003.72003.95003.9500717,200
May 03, 20193.74003.89003.73003.89003.8900773,800
May 02, 20193.70003.74003.56003.74003.7400833,500
May 01, 20193.76003.80003.66003.68003.6800597,000
Apr 30, 20193.80003.85003.70003.76003.7600768,700
Apr 29, 20193.88003.94003.81003.82003.8200579,200
Apr 26, 20193.81003.94003.78003.92003.9200613,400
Apr 25, 20193.81003.90003.78003.84003.8400633,500
Apr 24, 20193.88003.88003.75003.80003.80001,007,400
Apr 23, 20193.80003.89003.78003.86003.86001,011,600
Apr 22, 20193.71003.83003.70003.80003.80001,139,400
Apr 18, 20193.75003.79003.61003.73003.73001,282,800
Apr 17, 20193.97004.00003.71003.72003.72001,431,900
Apr 16, 20194.01004.02003.91003.93003.9300731,000
Apr 15, 20194.10004.13003.91003.99003.9900922,700
Apr 12, 20194.09004.14003.99004.10004.10001,092,900
Apr 11, 20194.05004.11003.97004.08004.0800946,000
Apr 10, 20193.95004.05003.93004.04004.0400759,200
Apr 09, 20194.03004.06003.93003.93003.9300898,900
Apr 08, 20194.04004.05003.88004.03004.03001,452,100
Apr 05, 20193.93004.05003.89003.96003.96001,418,900
Apr 04, 20193.86003.91003.79003.89003.8900841,600
Apr 03, 20193.72003.87003.71003.86003.86001,349,800
Apr 02, 20193.69003.77003.66003.70003.70001,585,200
Apr 01, 20193.78003.83003.66003.69003.69001,235,400
Mar 29, 20193.67003.74003.61003.73003.73001,016,800
Mar 28, 20193.61003.66003.56003.64003.6400875,200
Mar 27, 20193.74003.74003.61003.62003.6200871,000
Mar 26, 20193.80003.80003.67003.73003.73001,544,700
Mar 25, 20193.61003.69003.51003.62003.62001,329,600
Mar 22, 20193.70003.71003.52003.62003.62001,904,100
Mar 21, 20193.84003.91003.54003.72003.72002,454,100
Mar 20, 20193.60003.68003.57003.60003.6000881,900
Mar 19, 20193.52003.62003.48003.60003.6000821,300
Mar 18, 20193.55003.60003.44003.52003.5200774,000
Mar 15, 20193.62003.62003.49003.52003.52002,770,200
Mar 14, 20193.60003.64003.59003.62003.6200733,200
Mar 13, 20193.35003.67003.02003.65003.65002,585,400
Mar 12, 20193.55003.56003.35003.56003.5600832,900
Mar 11, 20193.36003.53003.31003.52003.52001,217,700
Mar 08, 20193.50003.54003.33003.34003.34001,475,100
Mar 07, 20193.42003.55003.31003.55003.55001,193,500
Mar 06, 20193.62003.64003.36003.42003.42002,333,500
Mar 05, 20193.68003.70003.60003.61003.61001,174,100
Mar 04, 20193.80003.81003.59003.67003.67001,839,000
Mar 01, 20193.69003.80003.66003.79003.79002,807,100
Feb 28, 20193.72003.74003.65003.66003.66001,430,100
Feb 27, 20193.72003.77003.67003.73003.73001,399,300
Feb 26, 20193.77003.81003.73003.74003.74002,525,400
Feb 25, 20193.74003.82003.70003.78003.78001,483,100
Feb 22, 20193.71003.74003.66003.73003.73001,268,500
Feb 21, 20193.77003.92003.70003.71003.71001,831,500
Feb 20, 20193.70003.78003.63003.75003.75001,624,100
Feb 19, 20193.74003.75003.63003.69003.69003,250,400
Feb 15, 20193.80003.95003.68003.70003.70003,604,500
Feb 14, 20193.75003.82003.68003.69003.69009,355,100
Feb 13, 20194.71004.73004.64004.68004.6800495,500
Feb 12, 20194.65004.75004.62004.69004.6900645,100
Feb 11, 20194.64004.68004.51004.63004.6300436,500
Feb 08, 20194.67004.75004.56004.61004.6100597,300
Feb 07, 20194.66004.79004.57004.68004.6800711,300
Feb 06, 20194.70004.75004.62004.68004.6800484,700
Feb 05, 20194.85004.96004.65004.69004.69001,048,700
Feb 04, 20194.98004.98004.81004.85004.8500544,600
Feb 01, 20195.01005.04004.87004.96004.9600457,100
Jan 31, 20195.04005.09004.96005.01005.0100651,600
Jan 30, 20194.72005.05004.68005.04005.04001,068,900
Jan 29, 20194.81004.83004.64004.71004.7100691,300
Jan 28, 20195.05005.10004.80004.81004.8100818,300
Jan 25, 20195.03005.11004.99005.10005.1000856,400
Jan 24, 20195.02005.10004.91005.01005.01001,307,900
Jan 23, 20195.00005.03004.75004.78004.7800648,600
Jan 22, 20195.07005.08004.90005.00005.0000793,200
Jan 18, 20194.97005.10004.93005.09005.0900576,200
Jan 17, 20194.89005.10004.88005.08005.0800768,300
Jan 16, 20194.75004.94004.72004.91004.9100863,300
Jan 15, 20194.55004.74004.51004.73004.7300587,700
Jan 14, 20194.82004.85004.50004.51004.5100782,000
Jan 11, 20194.74004.87004.61004.84004.8400453,000
Jan 10, 20194.71004.77004.66004.76004.7600528,700
Jan 09, 20194.75004.79004.68004.74004.7400569,000
Jan 08, 20194.97005.03004.66004.75004.7500900,800
Jan 07, 20194.69004.96004.65004.93004.93001,249,900
Jan 04, 20194.35004.65004.29004.60004.60001,005,800
Jan 03, 20194.21004.33004.19004.28004.2800872,100
Jan 02, 20193.93004.23003.91004.22004.2200711,200
Dec 31, 20184.01004.10003.93004.00004.0000948,200
Dec 28, 20183.93004.09003.87004.00004.0000636,700
Dec 27, 20184.04004.17003.80003.96003.96001,180,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...