INO - Inovio Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 15, 20193.803.953.683.703.703,578,000
Feb 14, 20193.753.823.683.693.699,355,100
Feb 13, 20194.714.734.644.684.68495,500
Feb 12, 20194.654.754.624.694.69645,100
Feb 11, 20194.644.684.514.634.63436,500
Feb 08, 20194.674.754.564.614.61597,300
Feb 07, 20194.664.794.574.684.68711,300
Feb 06, 20194.704.754.624.684.68484,700
Feb 05, 20194.854.964.654.694.691,048,700
Feb 04, 20194.984.984.814.854.85544,600
Feb 01, 20195.015.044.874.964.96457,100
Jan 31, 20195.045.094.965.015.01651,600
Jan 30, 20194.725.054.685.045.041,068,900
Jan 29, 20194.814.834.644.714.71691,300
Jan 28, 20195.055.104.804.814.81818,300
Jan 25, 20195.035.114.995.105.10856,400
Jan 24, 20195.025.104.915.015.011,307,900
Jan 23, 20195.005.034.754.784.78648,600
Jan 22, 20195.075.084.905.005.00793,200
Jan 18, 20194.975.104.935.095.09576,200
Jan 17, 20194.895.104.885.085.08768,300
Jan 16, 20194.754.944.724.914.91863,300
Jan 15, 20194.554.744.514.734.73587,700
Jan 14, 20194.824.854.504.514.51782,000
Jan 11, 20194.744.874.614.844.84453,000
Jan 10, 20194.714.774.664.764.76528,700
Jan 09, 20194.754.794.684.744.74569,000
Jan 08, 20194.975.034.664.754.75900,800
Jan 07, 20194.694.964.654.934.931,249,900
Jan 04, 20194.354.654.294.604.601,005,800
Jan 03, 20194.214.334.194.284.28873,300
Jan 02, 20193.934.233.914.224.22711,200
Dec 31, 20184.014.103.934.004.00948,200
Dec 28, 20183.934.093.874.004.00636,700
Dec 27, 20184.044.173.803.963.961,180,000
Dec 26, 20183.944.073.754.074.071,439,600
Dec 24, 20183.854.103.833.923.92754,000
Dec 21, 20184.274.273.813.893.892,431,700
Dec 20, 20184.484.534.204.254.251,151,700
Dec 19, 20184.504.764.404.454.45895,400
Dec 18, 20184.774.814.474.524.52846,500
Dec 17, 20184.865.014.724.724.72897,900
Dec 14, 20185.065.104.844.864.861,145,600
Dec 13, 20185.315.325.085.105.10862,500
Dec 12, 20185.215.385.215.315.31701,000
Dec 11, 20185.255.335.095.195.19520,000
Dec 10, 20185.175.225.025.195.19876,300
Dec 07, 20185.265.345.155.165.16655,900
Dec 06, 20185.225.435.125.265.26956,100
Dec 04, 20185.405.465.205.225.22775,000
Dec 03, 20185.465.475.305.415.41868,400
Nov 30, 20185.325.365.275.355.35722,100
Nov 29, 20185.405.465.285.355.35566,100
Nov 28, 20185.295.435.235.435.431,013,700
Nov 27, 20185.285.375.165.265.26622,300
Nov 26, 20185.265.445.265.305.30921,200
Nov 23, 20185.075.265.075.175.17506,800
Nov 21, 20185.105.175.035.135.13781,300
Nov 20, 20184.905.114.875.035.03996,600
Nov 19, 20185.085.154.935.015.01650,600
Nov 16, 20184.985.154.975.125.12658,600
Nov 15, 20184.895.034.805.035.03714,100
Nov 14, 20184.945.034.764.914.91788,700
Nov 13, 20184.945.004.794.844.84592,500
Nov 12, 20185.365.364.894.924.921,113,800
Nov 09, 20185.005.504.865.295.291,938,700
Nov 08, 20185.245.335.125.195.19817,600
Nov 07, 20185.085.245.055.235.23871,300
Nov 06, 20185.115.155.005.035.03613,100
Nov 05, 20185.165.234.995.145.14942,600
Nov 02, 20185.085.285.085.155.15897,400
Nov 01, 20184.965.134.965.065.06819,000
Oct 31, 20185.025.064.924.934.93728,500
Oct 30, 20184.925.124.864.974.97647,400
Oct 29, 20185.065.134.834.934.93743,700
Oct 26, 20184.935.144.855.045.04745,100
Oct 25, 20184.825.084.825.015.01911,200
Oct 24, 20185.245.244.794.794.791,296,400
Oct 23, 20185.195.294.975.225.221,025,700
Oct 22, 20185.485.645.235.265.26875,300
Oct 19, 20185.545.685.415.445.44739,200
Oct 18, 20185.525.635.455.525.52819,800
Oct 17, 20185.595.645.405.545.54982,500
Oct 16, 20185.365.615.325.585.581,179,500
Oct 15, 20185.635.645.245.345.341,298,800
Oct 12, 20185.285.345.125.295.29764,200
Oct 11, 20185.095.425.035.215.211,150,500
Oct 10, 20185.255.345.085.095.09857,800
Oct 09, 20185.355.475.275.275.27716,900
Oct 08, 20185.585.605.335.375.37867,000
Oct 05, 20185.685.775.305.505.501,547,000
Oct 04, 20186.016.015.665.685.681,416,700
Oct 03, 20186.166.225.886.076.071,921,100
Oct 02, 20185.626.305.626.116.114,914,400
Oct 01, 20185.605.665.335.355.35783,800
Sep 28, 20185.555.705.445.565.561,142,000
Sep 27, 20185.285.605.255.585.581,392,900
Sep 26, 20185.135.345.095.255.251,051,400
Sep 25, 20184.845.104.825.055.05568,200
Sep 24, 20184.714.864.684.844.84585,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...